NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

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

Q4 2025

Shares 235,361 Value ($000) $43,895 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 262,537 Value ($000) $48,984 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 280,390 Value ($000) $44,299 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 289,079 Value ($000) $31,330 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 298,799 Value ($000) $40,126 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 322,486 Value ($000) $39,163 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 44,252 Value ($000) $23,124 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 37,990 Value ($000) $34,327 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 39,163 Value ($000) $20,464 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 44,389 Value ($000) $19,309 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 55,520 Value ($000) $23,486 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 59,698 Value ($000) $16,582 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 59,967 Value ($000) $8,764 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 58,221 Value ($000) $7,067 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 56,943 Value ($000) $8,632 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 58,928 Value ($000) $16,079 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 64,579 Value ($000) $18,993 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 66,293 Value ($000) $13,733 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 16,156 Value ($000) $12,926 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 16,426 Value ($000) $8,770 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 13,023 Value ($000) $6,801 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 14,418 Value ($000) $7,803 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 14,370 Value ($000) $5,459 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 14,085 Value ($000) $3,713 Avg Close $6.28 Range $4.50 - $7.87

Q4 2017

Shares 1,609 Value ($000) $311 Avg Close $4.91 Range $4.37 - $5.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	235,361	$43,895	$186.13	$169.54 - $212.18
Q3 2025	262,537	$48,984	$174.29	$151.47 - $187.34
Q2 2025	280,390	$44,299	$125.82	$86.60 - $158.69
Q1 2025	289,079	$31,330	$126.71	$103.63 - $153.09
Q4 2024	298,799	$40,126	$137.79	$115.10 - $152.84
Q3 2024	322,486	$39,163	$118.07	$90.65 - $136.09
Q2 2024	44,252	$23,124	$101.05	$75.57 - $140.70
Q1 2024	37,990	$34,327	$72.44	$47.29 - $97.35
Q4 2023	39,163	$20,464	$46.31	$39.20 - $50.52
Q3 2023	44,389	$19,309	$44.77	$40.28 - $50.23
Q2 2023	55,520	$23,486	$33.17	$26.20 - $43.96
Q1 2023	59,698	$16,582	$21.62	$14.02 - $27.81
Q4 2022	59,967	$8,764	$14.65	$10.80 - $18.77
Q3 2022	58,221	$7,067	$15.79	$11.93 - $19.24
Q2 2022	56,943	$8,632	$18.84	$14.84 - $27.51
Q1 2022	58,928	$16,079	$25.03	$20.61 - $30.65
Q4 2021	64,579	$18,993	$27.46	$19.51 - $34.58
Q3 2021	66,293	$13,733	$20.72	$17.83 - $22.99
Q2 2021	16,156	$12,926	$15.99	$13.43 - $20.12
Q1 2021	16,426	$8,770	$13.40	$11.53 - $15.33
Q4 2020	13,023	$6,801	$13.35	$12.26 - $14.65
Q3 2020	14,418	$7,803	$11.60	$9.38 - $14.68
Q2 2020	14,370	$5,459	$8.06	$5.94 - $9.61
Q1 2020	14,085	$3,713	$6.28	$4.50 - $7.87
Q4 2017	1,609	$311	$4.91	$4.37 - $5.40