NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 8,951,900 Value ($000) $1,669,529 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 8,217,400 Value ($000) $1,533,202 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 9,361,800 Value ($000) $1,479,071 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 10,752,000 Value ($000) $1,165,302 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 9,165,700 Value ($000) $1,230,862 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 8,683,400 Value ($000) $1,054,512 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 9,795,100 Value ($000) $1,210,087 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 939,700 Value ($000) $849,075 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 1,447,500 Value ($000) $716,831 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 1,611,600 Value ($000) $701,030 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 1,710,300 Value ($000) $723,491 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 84,300 Value ($000) $23,416 Avg Close $21.62 Range $14.02 - $27.81

Q3 2022

Shares 1,151,200 Value ($000) $139,744 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 142,900 Value ($000) $21,662 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 314,800 Value ($000) $85,896 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 1,256,400 Value ($000) $369,520 Avg Close $27.46 Range $19.51 - $34.58

Q4 2020

Shares 653,300 Value ($000) $341,153 Avg Close $13.35 Range $12.26 - $14.65

Q2 2020

Shares 153,100 Value ($000) $58,164 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 482,200 Value ($000) $127,108 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 109,100 Value ($000) $25,671 Avg Close $5.18 Range $4.23 - $6.02

Q4 2018

Shares 547,678 Value ($000) $73,115 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 150,940 Value ($000) $42,417 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 132,040 Value ($000) $31,280 Avg Close $6.01 Range $5.20 - $6.66

Q3 2016

Shares 118,533 Value ($000) $8,122 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 62,533 Value ($000) $2,940 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 43,833 Value ($000) $1,562 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 6,721 Value ($000) $222 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 16,763 Value ($000) $413 Avg Close $0.52 Range $0.46 - $0.60

Q4 2014

Shares 66,371 Value ($000) $1,331 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 191,671 Value ($000) $3,536 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 12,771 Value ($000) $237 Avg Close $0.44 Range $0.42 - $0.47

Q3 2013

Shares 73,471 Value ($000) $1,143 Avg Close $0.35 Range $0.31 - $0.38

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,951,900	$1,669,529	$186.13	$169.54 - $212.18
Q3 2025	8,217,400	$1,533,202	$174.29	$151.47 - $187.34
Q2 2025	9,361,800	$1,479,071	$125.82	$86.60 - $158.69
Q1 2025	10,752,000	$1,165,302	$126.71	$103.63 - $153.09
Q4 2024	9,165,700	$1,230,862	$137.79	$115.10 - $152.84
Q3 2024	8,683,400	$1,054,512	$118.07	$90.65 - $136.09
Q2 2024	9,795,100	$1,210,087	$101.05	$75.57 - $140.70
Q1 2024	939,700	$849,075	$72.44	$47.29 - $97.35
Q4 2023	1,447,500	$716,831	$46.31	$39.20 - $50.52
Q3 2023	1,611,600	$701,030	$44.77	$40.28 - $50.23
Q2 2023	1,710,300	$723,491	$33.17	$26.20 - $43.96
Q1 2023	84,300	$23,416	$21.62	$14.02 - $27.81
Q3 2022	1,151,200	$139,744	$15.79	$11.93 - $19.24
Q2 2022	142,900	$21,662	$18.84	$14.84 - $27.51
Q1 2022	314,800	$85,896	$25.03	$20.61 - $30.65
Q4 2021	1,256,400	$369,520	$27.46	$19.51 - $34.58
Q4 2020	653,300	$341,153	$13.35	$12.26 - $14.65
Q2 2020	153,100	$58,164	$8.06	$5.94 - $9.61
Q1 2020	482,200	$127,108	$6.28	$4.50 - $7.87
Q4 2019	109,100	$25,671	$5.18	$4.23 - $6.02
Q4 2018	547,678	$73,115	$4.74	$3.09 - $7.25
Q3 2018	150,940	$42,417	$6.44	$5.77 - $7.06
Q2 2018	132,040	$31,280	$6.01	$5.20 - $6.66
Q3 2016	118,533	$8,122	$1.45	$1.13 - $1.70
Q2 2016	62,533	$2,940	$1.01	$0.84 - $1.19
Q1 2016	43,833	$1,562	$0.75	$0.60 - $0.89
Q4 2015	6,721	$222	$0.73	$0.57 - $0.83
Q3 2015	16,763	$413	$0.52	$0.46 - $0.60
Q4 2014	66,371	$1,331	$0.47	$0.40 - $0.51
Q3 2014	191,671	$3,536	$0.45	$0.41 - $0.48
Q2 2014	12,771	$237	$0.44	$0.42 - $0.47
Q3 2013	73,471	$1,143	$0.35	$0.31 - $0.38