NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q4 2025

Shares 905,523 Value ($000) $168,880 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 2,460,746 Value ($000) $459,132 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 2,411,348 Value ($000) $380,977 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 2,031,263 Value ($000) $220,148 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 1,997,700 Value ($000) $268,280 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 1,666,658 Value ($000) $143,208 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 999,271 Value ($000) $123,455 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 31,350 Value ($000) $28,327 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 13,650 Value ($000) $6,760 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 12,860 Value ($000) $5,594 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 9,671 Value ($000) $4,091 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 16,337 Value ($000) $5 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 13,698 Value ($000) $2 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 47,771 Value ($000) $5,799 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 46,740 Value ($000) $7,085 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 36,981 Value ($000) $10,091 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 861 Value ($000) $450 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 4,942 Value ($000) $1,024 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 1,253 Value ($000) $1,003 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 861 Value ($000) $460 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 861 Value ($000) $450 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 861 Value ($000) $466 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 786 Value ($000) $299 Avg Close $8.06 Range $5.94 - $9.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	905,523	$168,880	$186.13	$169.54 - $212.18
Q3 2025	2,460,746	$459,132	$174.29	$151.47 - $187.34
Q2 2025	2,411,348	$380,977	$125.82	$86.60 - $158.69
Q1 2025	2,031,263	$220,148	$126.71	$103.63 - $153.09
Q4 2024	1,997,700	$268,280	$137.79	$115.10 - $152.84
Q3 2024	1,666,658	$143,208	$118.07	$90.65 - $136.09
Q2 2024	999,271	$123,455	$101.05	$75.57 - $140.70
Q1 2024	31,350	$28,327	$72.44	$47.29 - $97.35
Q4 2023	13,650	$6,760	$46.31	$39.20 - $50.52
Q3 2023	12,860	$5,594	$44.77	$40.28 - $50.23
Q2 2023	9,671	$4,091	$33.17	$26.20 - $43.96
Q1 2023	16,337	$5	$21.62	$14.02 - $27.81
Q4 2022	13,698	$2	$14.65	$10.80 - $18.77
Q3 2022	47,771	$5,799	$15.79	$11.93 - $19.24
Q2 2022	46,740	$7,085	$18.84	$14.84 - $27.51
Q1 2022	36,981	$10,091	$25.03	$20.61 - $30.65
Q4 2021	861	$450	$27.46	$19.51 - $34.58
Q3 2021	4,942	$1,024	$20.72	$17.83 - $22.99
Q2 2021	1,253	$1,003	$15.99	$13.43 - $20.12
Q1 2021	861	$460	$13.40	$11.53 - $15.33
Q4 2020	861	$450	$13.35	$12.26 - $14.65
Q3 2020	861	$466	$11.60	$9.38 - $14.68
Q2 2020	786	$299	$8.06	$5.94 - $9.61