NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

EP Wealth Advisors, LLC's Holding History (CIK: 0001540569)

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

Q4 2025

Shares 2,405,666 Value ($000) $448,657 Avg Close $186.13 Range $169.54 - $212.18

Q2 2025

Shares 1,860,996 Value ($000) $294,019 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 1,453,222 Value ($000) $157,500 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 1,427,979 Value ($000) $191,763 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 1,473,805 Value ($000) $178,979 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 1,366,347 Value ($000) $168,798 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 78,751 Value ($000) $71,157 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 79,136 Value ($000) $39,190 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 76,757 Value ($000) $33,389 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 4,552 Value ($000) $32,518 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 5,784 Value ($000) $348 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 54,244 Value ($000) $7,927 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 45,478 Value ($000) $5,521 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 27,434 Value ($000) $4,159 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 24,140 Value ($000) $6,587 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 21,104 Value ($000) $6,207 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 16,894 Value ($000) $3,500 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 3,774 Value ($000) $3,019 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 3,201 Value ($000) $1,709 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 3,256 Value ($000) $1,700 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 3,011 Value ($000) $1,630 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 3,091 Value ($000) $1,174 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 2,959 Value ($000) $780 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 2,302 Value ($000) $542 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 1,189 Value ($000) $207 Avg Close $4.18 Range $3.66 - $4.69

Q3 2018

Shares 1,234 Value ($000) $347 Avg Close $6.44 Range $5.77 - $7.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,405,666	$448,657	$186.13	$169.54 - $212.18
Q2 2025	1,860,996	$294,019	$125.82	$86.60 - $158.69
Q1 2025	1,453,222	$157,500	$126.71	$103.63 - $153.09
Q4 2024	1,427,979	$191,763	$137.79	$115.10 - $152.84
Q3 2024	1,473,805	$178,979	$118.07	$90.65 - $136.09
Q2 2024	1,366,347	$168,798	$101.05	$75.57 - $140.70
Q1 2024	78,751	$71,157	$72.44	$47.29 - $97.35
Q4 2023	79,136	$39,190	$46.31	$39.20 - $50.52
Q3 2023	76,757	$33,389	$44.77	$40.28 - $50.23
Q2 2023	4,552	$32,518	$33.17	$26.20 - $43.96
Q1 2023	5,784	$348	$21.62	$14.02 - $27.81
Q4 2022	54,244	$7,927	$14.65	$10.80 - $18.77
Q3 2022	45,478	$5,521	$15.79	$11.93 - $19.24
Q2 2022	27,434	$4,159	$18.84	$14.84 - $27.51
Q1 2022	24,140	$6,587	$25.03	$20.61 - $30.65
Q4 2021	21,104	$6,207	$27.46	$19.51 - $34.58
Q3 2021	16,894	$3,500	$20.72	$17.83 - $22.99
Q2 2021	3,774	$3,019	$15.99	$13.43 - $20.12
Q1 2021	3,201	$1,709	$13.40	$11.53 - $15.33
Q4 2020	3,256	$1,700	$13.35	$12.26 - $14.65
Q3 2020	3,011	$1,630	$11.60	$9.38 - $14.68
Q2 2020	3,091	$1,174	$8.06	$5.94 - $9.61
Q1 2020	2,959	$780	$6.28	$4.50 - $7.87
Q4 2019	2,302	$542	$5.18	$4.23 - $6.02
Q3 2019	1,189	$207	$4.18	$3.66 - $4.69
Q3 2018	1,234	$347	$6.44	$5.77 - $7.06