NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 22,258,110 Value ($000) $4,151,138 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 22,508,110 Value ($000) $4,199,563 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 22,538,210 Value ($000) $3,560,812 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 22,488,110 Value ($000) $2,437,261 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 23,059,510 Value ($000) $3,096,662 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 23,368,010 Value ($000) $2,837,811 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 23,711,610 Value ($000) $2,929,332 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 2,442,511 Value ($000) $2,206,955 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 2,448,711 Value ($000) $1,212,651 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 2,511,611 Value ($000) $1,092,526 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 2,519,411 Value ($000) $1,065,761 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 2,548,211 Value ($000) $707,817 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 2,802,611 Value ($000) $409,574 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 2,686,111 Value ($000) $326,067 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 2,544,811 Value ($000) $385,768 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 2,545,211 Value ($000) $694,486 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 2,620,324 Value ($000) $770,663 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 2,627,024 Value ($000) $544,214 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 654,981 Value ($000) $524,050 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 658,781 Value ($000) $351,743 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 646,581 Value ($000) $337,645 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 660,681 Value ($000) $357,574 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 695,581 Value ($000) $264,258 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 711,981 Value ($000) $187,678 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 713,481 Value ($000) $167,882 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 729,981 Value ($000) $127,068 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 741,981 Value ($000) $121,856 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 800,481 Value ($000) $143,734 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 795,581 Value ($000) $106,210 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 779,104 Value ($000) $218,944 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 800,104 Value ($000) $189,545 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 805,304 Value ($000) $186,500 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 854,404 Value ($000) $165,327 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 842,704 Value ($000) $150,650 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 837,504 Value ($000) $121,070 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 832,804 Value ($000) $90,717 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 771,481 Value ($000) $82,348 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 779,081 Value ($000) $53,383 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 757,981 Value ($000) $35,633 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 759,881 Value ($000) $27,075 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 766,181 Value ($000) $25,253 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 1,054,331 Value ($000) $25,989 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 978,931 Value ($000) $19,686 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 895,531 Value ($000) $18,739 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 776,131 Value ($000) $15,561 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 784,131 Value ($000) $14,467 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 848,931 Value ($000) $15,739 Avg Close $0.44 Range $0.42 - $0.47

Q1 2014

Shares 857,731 Value ($000) $15,362 Avg Close $0.40 Range $0.36 - $0.45

Q4 2013

Shares 888,631 Value ($000) $14,236 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 868,131 Value ($000) $13,508 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 853,931 Value ($000) $11,989 Avg Close $0.32 Range $0.28 - $0.36

Q1 2013

Shares 894,331 Value ($000) $11,474 Avg Close $0.29 Range $0.27 - $0.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,258,110	$4,151,138	$186.13	$169.54 - $212.18
Q3 2025	22,508,110	$4,199,563	$174.29	$151.47 - $187.34
Q2 2025	22,538,210	$3,560,812	$125.82	$86.60 - $158.69
Q1 2025	22,488,110	$2,437,261	$126.71	$103.63 - $153.09
Q4 2024	23,059,510	$3,096,662	$137.79	$115.10 - $152.84
Q3 2024	23,368,010	$2,837,811	$118.07	$90.65 - $136.09
Q2 2024	23,711,610	$2,929,332	$101.05	$75.57 - $140.70
Q1 2024	2,442,511	$2,206,955	$72.44	$47.29 - $97.35
Q4 2023	2,448,711	$1,212,651	$46.31	$39.20 - $50.52
Q3 2023	2,511,611	$1,092,526	$44.77	$40.28 - $50.23
Q2 2023	2,519,411	$1,065,761	$33.17	$26.20 - $43.96
Q1 2023	2,548,211	$707,817	$21.62	$14.02 - $27.81
Q4 2022	2,802,611	$409,574	$14.65	$10.80 - $18.77
Q3 2022	2,686,111	$326,067	$15.79	$11.93 - $19.24
Q2 2022	2,544,811	$385,768	$18.84	$14.84 - $27.51
Q1 2022	2,545,211	$694,486	$25.03	$20.61 - $30.65
Q4 2021	2,620,324	$770,663	$27.46	$19.51 - $34.58
Q3 2021	2,627,024	$544,214	$20.72	$17.83 - $22.99
Q2 2021	654,981	$524,050	$15.99	$13.43 - $20.12
Q1 2021	658,781	$351,743	$13.40	$11.53 - $15.33
Q4 2020	646,581	$337,645	$13.35	$12.26 - $14.65
Q3 2020	660,681	$357,574	$11.60	$9.38 - $14.68
Q2 2020	695,581	$264,258	$8.06	$5.94 - $9.61
Q1 2020	711,981	$187,678	$6.28	$4.50 - $7.87
Q4 2019	713,481	$167,882	$5.18	$4.23 - $6.02
Q3 2019	729,981	$127,068	$4.18	$3.66 - $4.69
Q2 2019	741,981	$121,856	$4.12	$3.29 - $4.80
Q1 2019	800,481	$143,734	$3.85	$3.17 - $4.59
Q4 2018	795,581	$106,210	$4.74	$3.09 - $7.25
Q3 2018	779,104	$218,944	$6.44	$5.77 - $7.06
Q2 2018	800,104	$189,545	$6.01	$5.20 - $6.66
Q1 2018	805,304	$186,500	$5.81	$4.81 - $6.30
Q4 2017	854,404	$165,327	$4.91	$4.37 - $5.40
Q3 2017	842,704	$150,650	$4.11	$3.42 - $4.72
Q2 2017	837,504	$121,070	$3.13	$2.35 - $4.16
Q1 2017	832,804	$90,717	$2.62	$2.35 - $2.98
Q4 2016	771,481	$82,348	$2.06	$1.57 - $2.95
Q3 2016	779,081	$53,383	$1.45	$1.13 - $1.70
Q2 2016	757,981	$35,633	$1.01	$0.84 - $1.19
Q1 2016	759,881	$27,075	$0.75	$0.60 - $0.89
Q4 2015	766,181	$25,253	$0.73	$0.57 - $0.83
Q3 2015	1,054,331	$25,989	$0.52	$0.46 - $0.60
Q2 2015	978,931	$19,686	$0.52	$0.48 - $0.55
Q1 2015	895,531	$18,739	$0.51	$0.45 - $0.57
Q4 2014	776,131	$15,561	$0.47	$0.40 - $0.51
Q3 2014	784,131	$14,467	$0.45	$0.41 - $0.48
Q2 2014	848,931	$15,739	$0.44	$0.42 - $0.47
Q1 2014	857,731	$15,362	$0.40	$0.36 - $0.45
Q4 2013	888,631	$14,236	$0.36	$0.34 - $0.38
Q3 2013	868,131	$13,508	$0.35	$0.31 - $0.38
Q2 2013	853,931	$11,989	$0.32	$0.28 - $0.36
Q1 2013	894,331	$11,474	$0.29	$0.27 - $0.30