NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 6,905,742 Value ($000) $1,287,921 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 7,125,637 Value ($000) $1,329,501 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 7,133,813 Value ($000) $1,127,071 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 7,221,247 Value ($000) $782,639 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 7,642,796 Value ($000) $1,026,351 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 7,078,442 Value ($000) $859,606 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 7,247,650 Value ($000) $895,375 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 774,518 Value ($000) $699,823 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 715,478 Value ($000) $354,319 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 699,140 Value ($000) $304,119 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 706,039 Value ($000) $298,669 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 671,686 Value ($000) $186,574 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 678,455 Value ($000) $99,149 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 680,656 Value ($000) $82,625 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 685,865 Value ($000) $103,970 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 685,997 Value ($000) $187,181 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 684,701 Value ($000) $201,377 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 694,924 Value ($000) $143,960 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 173,429 Value ($000) $138,761 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 174,437 Value ($000) $93,137 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 178,028 Value ($000) $92,966 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 187,035 Value ($000) $101,227 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 143,763 Value ($000) $54,617 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 104,536 Value ($000) $27,556 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 114,918 Value ($000) $27,040 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 113,716 Value ($000) $19,795 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 115,827 Value ($000) $19,022 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 116,363 Value ($000) $20,894 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 125,333 Value ($000) $16,732 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 164,400 Value ($000) $46,200 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 163,063 Value ($000) $38,630 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 159,362 Value ($000) $36,907 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 161,662 Value ($000) $31,282 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 157,076 Value ($000) $28,080 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 147,516 Value ($000) $21,325 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 145,816 Value ($000) $15,884 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 133,216 Value ($000) $14,219 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 131,716 Value ($000) $9,025 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 124,416 Value ($000) $5,849 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 138,616 Value ($000) $4,939 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 137,316 Value ($000) $4,526 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 140,116 Value ($000) $3,454 Avg Close $0.52 Range $0.46 - $0.60

Q4 2014

Shares 144,516 Value ($000) $2,897 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 143,316 Value ($000) $2,644 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 158,816 Value ($000) $2,944 Avg Close $0.44 Range $0.42 - $0.47

Q1 2014

Shares 157,816 Value ($000) $2,826 Avg Close $0.40 Range $0.36 - $0.45

Q4 2013

Shares 165,416 Value ($000) $2,649 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 171,816 Value ($000) $2,673 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 171,616 Value ($000) $2,407 Avg Close $0.32 Range $0.28 - $0.36

Q1 2013

Shares 187,416 Value ($000) $2,402 Avg Close $0.29 Range $0.27 - $0.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,905,742	$1,287,921	$186.13	$169.54 - $212.18
Q3 2025	7,125,637	$1,329,501	$174.29	$151.47 - $187.34
Q2 2025	7,133,813	$1,127,071	$125.82	$86.60 - $158.69
Q1 2025	7,221,247	$782,639	$126.71	$103.63 - $153.09
Q4 2024	7,642,796	$1,026,351	$137.79	$115.10 - $152.84
Q3 2024	7,078,442	$859,606	$118.07	$90.65 - $136.09
Q2 2024	7,247,650	$895,375	$101.05	$75.57 - $140.70
Q1 2024	774,518	$699,823	$72.44	$47.29 - $97.35
Q4 2023	715,478	$354,319	$46.31	$39.20 - $50.52
Q3 2023	699,140	$304,119	$44.77	$40.28 - $50.23
Q2 2023	706,039	$298,669	$33.17	$26.20 - $43.96
Q1 2023	671,686	$186,574	$21.62	$14.02 - $27.81
Q4 2022	678,455	$99,149	$14.65	$10.80 - $18.77
Q3 2022	680,656	$82,625	$15.79	$11.93 - $19.24
Q2 2022	685,865	$103,970	$18.84	$14.84 - $27.51
Q1 2022	685,997	$187,181	$25.03	$20.61 - $30.65
Q4 2021	684,701	$201,377	$27.46	$19.51 - $34.58
Q3 2021	694,924	$143,960	$20.72	$17.83 - $22.99
Q2 2021	173,429	$138,761	$15.99	$13.43 - $20.12
Q1 2021	174,437	$93,137	$13.40	$11.53 - $15.33
Q4 2020	178,028	$92,966	$13.35	$12.26 - $14.65
Q3 2020	187,035	$101,227	$11.60	$9.38 - $14.68
Q2 2020	143,763	$54,617	$8.06	$5.94 - $9.61
Q1 2020	104,536	$27,556	$6.28	$4.50 - $7.87
Q4 2019	114,918	$27,040	$5.18	$4.23 - $6.02
Q3 2019	113,716	$19,795	$4.18	$3.66 - $4.69
Q2 2019	115,827	$19,022	$4.12	$3.29 - $4.80
Q1 2019	116,363	$20,894	$3.85	$3.17 - $4.59
Q4 2018	125,333	$16,732	$4.74	$3.09 - $7.25
Q3 2018	164,400	$46,200	$6.44	$5.77 - $7.06
Q2 2018	163,063	$38,630	$6.01	$5.20 - $6.66
Q1 2018	159,362	$36,907	$5.81	$4.81 - $6.30
Q4 2017	161,662	$31,282	$4.91	$4.37 - $5.40
Q3 2017	157,076	$28,080	$4.11	$3.42 - $4.72
Q2 2017	147,516	$21,325	$3.13	$2.35 - $4.16
Q1 2017	145,816	$15,884	$2.62	$2.35 - $2.98
Q4 2016	133,216	$14,219	$2.06	$1.57 - $2.95
Q3 2016	131,716	$9,025	$1.45	$1.13 - $1.70
Q2 2016	124,416	$5,849	$1.01	$0.84 - $1.19
Q1 2016	138,616	$4,939	$0.75	$0.60 - $0.89
Q4 2015	137,316	$4,526	$0.73	$0.57 - $0.83
Q3 2015	140,116	$3,454	$0.52	$0.46 - $0.60
Q4 2014	144,516	$2,897	$0.47	$0.40 - $0.51
Q3 2014	143,316	$2,644	$0.45	$0.41 - $0.48
Q2 2014	158,816	$2,944	$0.44	$0.42 - $0.47
Q1 2014	157,816	$2,826	$0.40	$0.36 - $0.45
Q4 2013	165,416	$2,649	$0.36	$0.34 - $0.38
Q3 2013	171,816	$2,673	$0.35	$0.31 - $0.38
Q2 2013	171,616	$2,407	$0.32	$0.28 - $0.36
Q1 2013	187,416	$2,402	$0.29	$0.27 - $0.30