NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

ROCKLAND TRUST CO's Holding History (CIK: 0000084616)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 235,569 Value ($000) $43,934 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 143,347 Value ($000) $26,746 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 34,150 Value ($000) $5,395 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 32,466 Value ($000) $3,519 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 32,694 Value ($000) $4,390 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 35,435 Value ($000) $4,303 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 36,990 Value ($000) $4,570 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 3,802 Value ($000) $3,435 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 4,559 Value ($000) $2,258 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 4,567 Value ($000) $1,987 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 4,525 Value ($000) $1,914 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 4,513 Value ($000) $1,254 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 4,557 Value ($000) $1 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 4,607 Value ($000) $559 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 4,807 Value ($000) $729 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 4,807 Value ($000) $1,312 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 4,966 Value ($000) $1,460 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 5,018 Value ($000) $1,039 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 1,223 Value ($000) $978 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 1,468 Value ($000) $784 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 1,433 Value ($000) $748 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 1,413 Value ($000) $765 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 1,370 Value ($000) $520 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 1,470 Value ($000) $388 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 1,514 Value ($000) $356 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 1,139 Value ($000) $206 Avg Close $4.18 Range $3.66 - $4.69

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	235,569	$43,934	$186.13	$169.54 - $212.18
Q3 2025	143,347	$26,746	$174.29	$151.47 - $187.34
Q2 2025	34,150	$5,395	$125.82	$86.60 - $158.69
Q1 2025	32,466	$3,519	$126.71	$103.63 - $153.09
Q4 2024	32,694	$4,390	$137.79	$115.10 - $152.84
Q3 2024	35,435	$4,303	$118.07	$90.65 - $136.09
Q2 2024	36,990	$4,570	$101.05	$75.57 - $140.70
Q1 2024	3,802	$3,435	$72.44	$47.29 - $97.35
Q4 2023	4,559	$2,258	$46.31	$39.20 - $50.52
Q3 2023	4,567	$1,987	$44.77	$40.28 - $50.23
Q2 2023	4,525	$1,914	$33.17	$26.20 - $43.96
Q1 2023	4,513	$1,254	$21.62	$14.02 - $27.81
Q4 2022	4,557	$1	$14.65	$10.80 - $18.77
Q3 2022	4,607	$559	$15.79	$11.93 - $19.24
Q2 2022	4,807	$729	$18.84	$14.84 - $27.51
Q1 2022	4,807	$1,312	$25.03	$20.61 - $30.65
Q4 2021	4,966	$1,460	$27.46	$19.51 - $34.58
Q3 2021	5,018	$1,039	$20.72	$17.83 - $22.99
Q2 2021	1,223	$978	$15.99	$13.43 - $20.12
Q1 2021	1,468	$784	$13.40	$11.53 - $15.33
Q4 2020	1,433	$748	$13.35	$12.26 - $14.65
Q3 2020	1,413	$765	$11.60	$9.38 - $14.68
Q2 2020	1,370	$520	$8.06	$5.94 - $9.61
Q1 2020	1,470	$388	$6.28	$4.50 - $7.87
Q4 2019	1,514	$356	$5.18	$4.23 - $6.02
Q3 2019	1,139	$206	$4.18	$3.66 - $4.69