NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025

Shares 23,301,743 Value ($000) $4,345,775 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 25,533,758 Value ($000) $4,764,089 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 20,324,463 Value ($000) $3,211,062 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 12,187,752 Value ($000) $1,320,909 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 10,214,663 Value ($000) $1,371,727 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 17,210,271 Value ($000) $2,090,015 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 11,217,794 Value ($000) $1,385,846 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 2,335,373 Value ($000) $2,110,150 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 3,758,478 Value ($000) $1,861,273 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 3,312,608 Value ($000) $1,440,951 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 4,303,136 Value ($000) $1,820,313 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 1,299,075 Value ($000) $360,844 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 1,127,171 Value ($000) $164,725 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 2,002,050 Value ($000) $243,029 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 468,484 Value ($000) $71,018 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 1,554,193 Value ($000) $424,077 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 2,604,719 Value ($000) $766,074 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 3,663,254 Value ($000) $758,880 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 799,466 Value ($000) $639,652 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 1,236,916 Value ($000) $660,426 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 525,442 Value ($000) $274,386 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 1,032,369 Value ($000) $558,739 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 967,249 Value ($000) $367,468 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 1,270,578 Value ($000) $334,924 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 635,619 Value ($000) $149,561 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 2,696,968 Value ($000) $469,461 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 3,911,215 Value ($000) $642,338 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 386,426 Value ($000) $69,387 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 329,431 Value ($000) $43,979 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 2,150,055 Value ($000) $604,209 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 1,792,188 Value ($000) $424,570 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 2,512,087 Value ($000) $581,775 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 551,558 Value ($000) $106,726 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 78,299 Value ($000) $13,997 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 1,571,661 Value ($000) $227,199 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 448,413 Value ($000) $48,846 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 411,788 Value ($000) $43,954 Avg Close $2.06 Range $1.57 - $2.95

Q2 2016

Shares 53,464 Value ($000) $2,513 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 16,780 Value ($000) $598 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 30,174 Value ($000) $995 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 535,649 Value ($000) $13,203 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 41,100 Value ($000) $827 Avg Close $0.52 Range $0.48 - $0.55

Q4 2014

Shares 19,208 Value ($000) $385 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 42,953 Value ($000) $792 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 66,589 Value ($000) $1,235 Avg Close $0.44 Range $0.42 - $0.47

Q4 2013

Shares 44,123 Value ($000) $707 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 42,732 Value ($000) $665 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 94,672 Value ($000) $1,328 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,301,743	$4,345,775	$186.13	$169.54 - $212.18
Q3 2025	25,533,758	$4,764,089	$174.29	$151.47 - $187.34
Q2 2025	20,324,463	$3,211,062	$125.82	$86.60 - $158.69
Q1 2025	12,187,752	$1,320,909	$126.71	$103.63 - $153.09
Q4 2024	10,214,663	$1,371,727	$137.79	$115.10 - $152.84
Q3 2024	17,210,271	$2,090,015	$118.07	$90.65 - $136.09
Q2 2024	11,217,794	$1,385,846	$101.05	$75.57 - $140.70
Q1 2024	2,335,373	$2,110,150	$72.44	$47.29 - $97.35
Q4 2023	3,758,478	$1,861,273	$46.31	$39.20 - $50.52
Q3 2023	3,312,608	$1,440,951	$44.77	$40.28 - $50.23
Q2 2023	4,303,136	$1,820,313	$33.17	$26.20 - $43.96
Q1 2023	1,299,075	$360,844	$21.62	$14.02 - $27.81
Q4 2022	1,127,171	$164,725	$14.65	$10.80 - $18.77
Q3 2022	2,002,050	$243,029	$15.79	$11.93 - $19.24
Q2 2022	468,484	$71,018	$18.84	$14.84 - $27.51
Q1 2022	1,554,193	$424,077	$25.03	$20.61 - $30.65
Q4 2021	2,604,719	$766,074	$27.46	$19.51 - $34.58
Q3 2021	3,663,254	$758,880	$20.72	$17.83 - $22.99
Q2 2021	799,466	$639,652	$15.99	$13.43 - $20.12
Q1 2021	1,236,916	$660,426	$13.40	$11.53 - $15.33
Q4 2020	525,442	$274,386	$13.35	$12.26 - $14.65
Q3 2020	1,032,369	$558,739	$11.60	$9.38 - $14.68
Q2 2020	967,249	$367,468	$8.06	$5.94 - $9.61
Q1 2020	1,270,578	$334,924	$6.28	$4.50 - $7.87
Q4 2019	635,619	$149,561	$5.18	$4.23 - $6.02
Q3 2019	2,696,968	$469,461	$4.18	$3.66 - $4.69
Q2 2019	3,911,215	$642,338	$4.12	$3.29 - $4.80
Q1 2019	386,426	$69,387	$3.85	$3.17 - $4.59
Q4 2018	329,431	$43,979	$4.74	$3.09 - $7.25
Q3 2018	2,150,055	$604,209	$6.44	$5.77 - $7.06
Q2 2018	1,792,188	$424,570	$6.01	$5.20 - $6.66
Q1 2018	2,512,087	$581,775	$5.81	$4.81 - $6.30
Q4 2017	551,558	$106,726	$4.91	$4.37 - $5.40
Q3 2017	78,299	$13,997	$4.11	$3.42 - $4.72
Q2 2017	1,571,661	$227,199	$3.13	$2.35 - $4.16
Q1 2017	448,413	$48,846	$2.62	$2.35 - $2.98
Q4 2016	411,788	$43,954	$2.06	$1.57 - $2.95
Q2 2016	53,464	$2,513	$1.01	$0.84 - $1.19
Q1 2016	16,780	$598	$0.75	$0.60 - $0.89
Q4 2015	30,174	$995	$0.73	$0.57 - $0.83
Q3 2015	535,649	$13,203	$0.52	$0.46 - $0.60
Q2 2015	41,100	$827	$0.52	$0.48 - $0.55
Q4 2014	19,208	$385	$0.47	$0.40 - $0.51
Q3 2014	42,953	$792	$0.45	$0.41 - $0.48
Q2 2014	66,589	$1,235	$0.44	$0.42 - $0.47
Q4 2013	44,123	$707	$0.36	$0.34 - $0.38
Q3 2013	42,732	$665	$0.35	$0.31 - $0.38
Q2 2013	94,672	$1,328	$0.32	$0.28 - $0.36