NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

Utah Retirement Systems's Holding History (CIK: 0001548392)

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

Q4 2025

Shares 3,866,891 Value ($000) $721,175 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 3,867,582 Value ($000) $721,613 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 3,856,958 Value ($000) $609,361 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 3,876,559 Value ($000) $420,141 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 3,882,580 Value ($000) $521,392 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 3,873,680 Value ($000) $470,420 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 3,919,180 Value ($000) $484,175 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 412,524 Value ($000) $372,740 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 412,338 Value ($000) $204,198 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 409,805 Value ($000) $178,261 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 407,976 Value ($000) $172,582 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 421,532 Value ($000) $117,089 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 427,732 Value ($000) $62,509 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 431,832 Value ($000) $52,420 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 429,632 Value ($000) $65,128 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 427,132 Value ($000) $116,548 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 434,132 Value ($000) $127,683 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 433,196 Value ($000) $89,741 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 114,049 Value ($000) $91,250 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 113,409 Value ($000) $60,553 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 118,309 Value ($000) $61,781 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 113,417 Value ($000) $61,383 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 112,617 Value ($000) $42,785 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 111,317 Value ($000) $29,344 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 111,317 Value ($000) $26,193 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 110,917 Value ($000) $19,308 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 110,417 Value ($000) $18,134 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 109,970 Value ($000) $19,746 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 108,505 Value ($000) $14,485 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 108,305 Value ($000) $30,436 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 107,805 Value ($000) $25,539 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 108,005 Value ($000) $25,013 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 105,805 Value ($000) $20,474 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 104,405 Value ($000) $18,665 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 104,305 Value ($000) $15,079 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 93,205 Value ($000) $10,153 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 93,105 Value ($000) $9,938 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 93,105 Value ($000) $6,380 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 93,005 Value ($000) $4,372 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 96,605 Value ($000) $3,442 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 96,405 Value ($000) $3,178 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 96,305 Value ($000) $2,374 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 95,805 Value ($000) $1,926 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 99,605 Value ($000) $2,084 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 96,505 Value ($000) $1,935 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 96,505 Value ($000) $1,780 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 96,705 Value ($000) $1,793 Avg Close $0.44 Range $0.42 - $0.47

Q1 2014

Shares 103,705 Value ($000) $1,857 Avg Close $0.40 Range $0.36 - $0.45

Q4 2013

Shares 103,005 Value ($000) $1,650 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 103,005 Value ($000) $1,603 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 103,905 Value ($000) $1,457 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,866,891	$721,175	$186.13	$169.54 - $212.18
Q3 2025	3,867,582	$721,613	$174.29	$151.47 - $187.34
Q2 2025	3,856,958	$609,361	$125.82	$86.60 - $158.69
Q1 2025	3,876,559	$420,141	$126.71	$103.63 - $153.09
Q4 2024	3,882,580	$521,392	$137.79	$115.10 - $152.84
Q3 2024	3,873,680	$470,420	$118.07	$90.65 - $136.09
Q2 2024	3,919,180	$484,175	$101.05	$75.57 - $140.70
Q1 2024	412,524	$372,740	$72.44	$47.29 - $97.35
Q4 2023	412,338	$204,198	$46.31	$39.20 - $50.52
Q3 2023	409,805	$178,261	$44.77	$40.28 - $50.23
Q2 2023	407,976	$172,582	$33.17	$26.20 - $43.96
Q1 2023	421,532	$117,089	$21.62	$14.02 - $27.81
Q4 2022	427,732	$62,509	$14.65	$10.80 - $18.77
Q3 2022	431,832	$52,420	$15.79	$11.93 - $19.24
Q2 2022	429,632	$65,128	$18.84	$14.84 - $27.51
Q1 2022	427,132	$116,548	$25.03	$20.61 - $30.65
Q4 2021	434,132	$127,683	$27.46	$19.51 - $34.58
Q3 2021	433,196	$89,741	$20.72	$17.83 - $22.99
Q2 2021	114,049	$91,250	$15.99	$13.43 - $20.12
Q1 2021	113,409	$60,553	$13.40	$11.53 - $15.33
Q4 2020	118,309	$61,781	$13.35	$12.26 - $14.65
Q3 2020	113,417	$61,383	$11.60	$9.38 - $14.68
Q2 2020	112,617	$42,785	$8.06	$5.94 - $9.61
Q1 2020	111,317	$29,344	$6.28	$4.50 - $7.87
Q4 2019	111,317	$26,193	$5.18	$4.23 - $6.02
Q3 2019	110,917	$19,308	$4.18	$3.66 - $4.69
Q2 2019	110,417	$18,134	$4.12	$3.29 - $4.80
Q1 2019	109,970	$19,746	$3.85	$3.17 - $4.59
Q4 2018	108,505	$14,485	$4.74	$3.09 - $7.25
Q3 2018	108,305	$30,436	$6.44	$5.77 - $7.06
Q2 2018	107,805	$25,539	$6.01	$5.20 - $6.66
Q1 2018	108,005	$25,013	$5.81	$4.81 - $6.30
Q4 2017	105,805	$20,474	$4.91	$4.37 - $5.40
Q3 2017	104,405	$18,665	$4.11	$3.42 - $4.72
Q2 2017	104,305	$15,079	$3.13	$2.35 - $4.16
Q1 2017	93,205	$10,153	$2.62	$2.35 - $2.98
Q4 2016	93,105	$9,938	$2.06	$1.57 - $2.95
Q3 2016	93,105	$6,380	$1.45	$1.13 - $1.70
Q2 2016	93,005	$4,372	$1.01	$0.84 - $1.19
Q1 2016	96,605	$3,442	$0.75	$0.60 - $0.89
Q4 2015	96,405	$3,178	$0.73	$0.57 - $0.83
Q3 2015	96,305	$2,374	$0.52	$0.46 - $0.60
Q2 2015	95,805	$1,926	$0.52	$0.48 - $0.55
Q1 2015	99,605	$2,084	$0.51	$0.45 - $0.57
Q4 2014	96,505	$1,935	$0.47	$0.40 - $0.51
Q3 2014	96,505	$1,780	$0.45	$0.41 - $0.48
Q2 2014	96,705	$1,793	$0.44	$0.42 - $0.47
Q1 2014	103,705	$1,857	$0.40	$0.36 - $0.45
Q4 2013	103,005	$1,650	$0.36	$0.34 - $0.38
Q3 2013	103,005	$1,603	$0.35	$0.31 - $0.38
Q2 2013	103,905	$1,457	$0.32	$0.28 - $0.36