NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

FIRST MERCHANTS CORP's Holding History (CIK: 0000712534)

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

Q4 2025

Shares 167,772 Value ($000) $31,289 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 159,270 Value ($000) $29,717 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 170,820 Value ($000) $26,988 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 150,129 Value ($000) $16,271 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 153,145 Value ($000) $20,566 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 158,279 Value ($000) $19,221 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 160,438 Value ($000) $19,821 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 18,543 Value ($000) $16,755 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 16,163 Value ($000) $8,004 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 16,673 Value ($000) $7,252 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 17,011 Value ($000) $7,196 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 18,506 Value ($000) $5,140 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 18,862 Value ($000) $2,756 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 15,467 Value ($000) $1,878 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 15,182 Value ($000) $2,301 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 14,925 Value ($000) $4,072 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 15,196 Value ($000) $4,469 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 16,045 Value ($000) $3,324 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 4,160 Value ($000) $3,328 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 4,297 Value ($000) $2,294 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 4,545 Value ($000) $2,373 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 4,831 Value ($000) $2,615 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 4,966 Value ($000) $1,887 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 5,063 Value ($000) $1,335 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 4,936 Value ($000) $1,161 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 4,743 Value ($000) $826 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 4,410 Value ($000) $724 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 3,920 Value ($000) $704 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 3,888 Value ($000) $519 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 3,630 Value ($000) $1,020 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 3,020 Value ($000) $715 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 3,050 Value ($000) $706 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 5,850 Value ($000) $1,132 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 6,150 Value ($000) $1,099 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 6,978 Value ($000) $1,009 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 8,628 Value ($000) $940 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 7,428 Value ($000) $793 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 7,784 Value ($000) $534 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 47,111 Value ($000) $2,214 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 50,196 Value ($000) $1,788 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 56,207 Value ($000) $1,852 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 61,031 Value ($000) $1,504 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 39,157 Value ($000) $787 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 39,443 Value ($000) $825 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 41,318 Value ($000) $828 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 42,481 Value ($000) $784 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 33,824 Value ($000) $627 Avg Close $0.44 Range $0.42 - $0.47

Q1 2014

Shares 52,581 Value ($000) $941 Avg Close $0.40 Range $0.36 - $0.45

Q4 2013

Shares 55,187 Value ($000) $885 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 85,953 Value ($000) $1,338 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 57,188 Value ($000) $803 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	167,772	$31,289	$186.13	$169.54 - $212.18
Q3 2025	159,270	$29,717	$174.29	$151.47 - $187.34
Q2 2025	170,820	$26,988	$125.82	$86.60 - $158.69
Q1 2025	150,129	$16,271	$126.71	$103.63 - $153.09
Q4 2024	153,145	$20,566	$137.79	$115.10 - $152.84
Q3 2024	158,279	$19,221	$118.07	$90.65 - $136.09
Q2 2024	160,438	$19,821	$101.05	$75.57 - $140.70
Q1 2024	18,543	$16,755	$72.44	$47.29 - $97.35
Q4 2023	16,163	$8,004	$46.31	$39.20 - $50.52
Q3 2023	16,673	$7,252	$44.77	$40.28 - $50.23
Q2 2023	17,011	$7,196	$33.17	$26.20 - $43.96
Q1 2023	18,506	$5,140	$21.62	$14.02 - $27.81
Q4 2022	18,862	$2,756	$14.65	$10.80 - $18.77
Q3 2022	15,467	$1,878	$15.79	$11.93 - $19.24
Q2 2022	15,182	$2,301	$18.84	$14.84 - $27.51
Q1 2022	14,925	$4,072	$25.03	$20.61 - $30.65
Q4 2021	15,196	$4,469	$27.46	$19.51 - $34.58
Q3 2021	16,045	$3,324	$20.72	$17.83 - $22.99
Q2 2021	4,160	$3,328	$15.99	$13.43 - $20.12
Q1 2021	4,297	$2,294	$13.40	$11.53 - $15.33
Q4 2020	4,545	$2,373	$13.35	$12.26 - $14.65
Q3 2020	4,831	$2,615	$11.60	$9.38 - $14.68
Q2 2020	4,966	$1,887	$8.06	$5.94 - $9.61
Q1 2020	5,063	$1,335	$6.28	$4.50 - $7.87
Q4 2019	4,936	$1,161	$5.18	$4.23 - $6.02
Q3 2019	4,743	$826	$4.18	$3.66 - $4.69
Q2 2019	4,410	$724	$4.12	$3.29 - $4.80
Q1 2019	3,920	$704	$3.85	$3.17 - $4.59
Q4 2018	3,888	$519	$4.74	$3.09 - $7.25
Q3 2018	3,630	$1,020	$6.44	$5.77 - $7.06
Q2 2018	3,020	$715	$6.01	$5.20 - $6.66
Q1 2018	3,050	$706	$5.81	$4.81 - $6.30
Q4 2017	5,850	$1,132	$4.91	$4.37 - $5.40
Q3 2017	6,150	$1,099	$4.11	$3.42 - $4.72
Q2 2017	6,978	$1,009	$3.13	$2.35 - $4.16
Q1 2017	8,628	$940	$2.62	$2.35 - $2.98
Q4 2016	7,428	$793	$2.06	$1.57 - $2.95
Q3 2016	7,784	$534	$1.45	$1.13 - $1.70
Q2 2016	47,111	$2,214	$1.01	$0.84 - $1.19
Q1 2016	50,196	$1,788	$0.75	$0.60 - $0.89
Q4 2015	56,207	$1,852	$0.73	$0.57 - $0.83
Q3 2015	61,031	$1,504	$0.52	$0.46 - $0.60
Q2 2015	39,157	$787	$0.52	$0.48 - $0.55
Q1 2015	39,443	$825	$0.51	$0.45 - $0.57
Q4 2014	41,318	$828	$0.47	$0.40 - $0.51
Q3 2014	42,481	$784	$0.45	$0.41 - $0.48
Q2 2014	33,824	$627	$0.44	$0.42 - $0.47
Q1 2014	52,581	$941	$0.40	$0.36 - $0.45
Q4 2013	55,187	$885	$0.36	$0.34 - $0.38
Q3 2013	85,953	$1,338	$0.35	$0.31 - $0.38
Q2 2013	57,188	$803	$0.32	$0.28 - $0.36