NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

Grantham, Mayo, Van Otterloo & Co. LLC's Holding History (CIK: 0001352662)

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

Q4 2025

Shares 884,765 Value ($000) $165,009 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 328,468 Value ($000) $61,286 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 190,254 Value ($000) $30,058 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 192,601 Value ($000) $20,874 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 102,982 Value ($000) $13,829 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 94,413 Value ($000) $11,466 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 78,331 Value ($000) $9,677 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 7,653 Value ($000) $6,915 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 5,398 Value ($000) $2,673 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 15,588 Value ($000) $6,781 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 13,390 Value ($000) $5,664 Avg Close $33.17 Range $26.20 - $43.96

Q2 2022

Shares 60,200 Value ($000) $9,126 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 83,203 Value ($000) $22,703 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 53,100 Value ($000) $15,617 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 17,100 Value ($000) $3,542 Avg Close $20.72 Range $17.83 - $22.99

Q3 2020

Shares 1,000 Value ($000) $541 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 1,500 Value ($000) $570 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 800 Value ($000) $211 Avg Close $6.28 Range $4.50 - $7.87

Q3 2017

Shares 1,900 Value ($000) $340 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 27,400 Value ($000) $3,961 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 23,600 Value ($000) $2,571 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 4,300 Value ($000) $459 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 4,300 Value ($000) $295 Avg Close $1.45 Range $1.13 - $1.70

Q4 2014

Shares 13,064 Value ($000) $262 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 284,370 Value ($000) $5,247 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 302,400 Value ($000) $5,606 Avg Close $0.44 Range $0.42 - $0.47

Q1 2014

Shares 291,200 Value ($000) $5,215 Avg Close $0.40 Range $0.36 - $0.45

Q4 2013

Shares 330,300 Value ($000) $5,291 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 377,793 Value ($000) $5,878 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 389,193 Value ($000) $5,460 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	884,765	$165,009	$186.13	$169.54 - $212.18
Q3 2025	328,468	$61,286	$174.29	$151.47 - $187.34
Q2 2025	190,254	$30,058	$125.82	$86.60 - $158.69
Q1 2025	192,601	$20,874	$126.71	$103.63 - $153.09
Q4 2024	102,982	$13,829	$137.79	$115.10 - $152.84
Q3 2024	94,413	$11,466	$118.07	$90.65 - $136.09
Q2 2024	78,331	$9,677	$101.05	$75.57 - $140.70
Q1 2024	7,653	$6,915	$72.44	$47.29 - $97.35
Q4 2023	5,398	$2,673	$46.31	$39.20 - $50.52
Q3 2023	15,588	$6,781	$44.77	$40.28 - $50.23
Q2 2023	13,390	$5,664	$33.17	$26.20 - $43.96
Q2 2022	60,200	$9,126	$18.84	$14.84 - $27.51
Q1 2022	83,203	$22,703	$25.03	$20.61 - $30.65
Q4 2021	53,100	$15,617	$27.46	$19.51 - $34.58
Q3 2021	17,100	$3,542	$20.72	$17.83 - $22.99
Q3 2020	1,000	$541	$11.60	$9.38 - $14.68
Q2 2020	1,500	$570	$8.06	$5.94 - $9.61
Q1 2020	800	$211	$6.28	$4.50 - $7.87
Q3 2017	1,900	$340	$4.11	$3.42 - $4.72
Q2 2017	27,400	$3,961	$3.13	$2.35 - $4.16
Q1 2017	23,600	$2,571	$2.62	$2.35 - $2.98
Q4 2016	4,300	$459	$2.06	$1.57 - $2.95
Q3 2016	4,300	$295	$1.45	$1.13 - $1.70
Q4 2014	13,064	$262	$0.47	$0.40 - $0.51
Q3 2014	284,370	$5,247	$0.45	$0.41 - $0.48
Q2 2014	302,400	$5,606	$0.44	$0.42 - $0.47
Q1 2014	291,200	$5,215	$0.40	$0.36 - $0.45
Q4 2013	330,300	$5,291	$0.36	$0.34 - $0.38
Q3 2013	377,793	$5,878	$0.35	$0.31 - $0.38
Q2 2013	389,193	$5,460	$0.32	$0.28 - $0.36