5 DAY PERFORMANCE
+13.97%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+2.43%
1 YEAR PERFORMANCE
+5.78%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $129.13 | $127.53 (-1.24%) | $129.58 | $126.84 | 1.26 M | $41.58 B |
| 03/11/2025 | $132.15 | $128.65 (-2.65%) | $132.38 | $128.56 | 3.67 M | $41.94 B |
| 03/10/2025 | $135.39 | $132.12 (-2.42%) | $136.68 | $131.93 | 3.69 M | $43.07 B |
| 03/07/2025 | $138.30 | $135.96 (-1.69%) | $138.69 | $133.92 | 4.25 M | $44.32 B |
| 03/06/2025 | $138.02 | $137.89 (-0.09%) | $141.80 | $137.66 | 4.01 M | $44.95 B |
| 03/05/2025 | $129.40 | $138.64 (7.14%) | $139.22 | $129.26 | 5.16 M | $45.20 B |
| 03/04/2025 | $137.11 | $135.97 (-0.83%) | $137.65 | $134.75 | 4.11 M | $44.33 B |
| 03/03/2025 | $140.50 | $136.81 (-2.63%) | $141.09 | $136.40 | 3.42 M | $44.60 B |
| 02/28/2025 | $138.83 | $140.32 (1.07%) | $141.10 | $137.99 | 3.14 M | $46.34 B |
| 02/27/2025 | $139.01 | $138.02 (-0.71%) | $139.77 | $137.83 | 2.29 M | $45.58 B |
| 02/26/2025 | $138.00 | $138.78 (0.57%) | $140.70 | $137.38 | 4.39 M | $45.84 B |
| 02/25/2025 | $136.90 | $136.45 (-0.33%) | $137.84 | $135.86 | 2.16 M | $45.07 B |
| 02/24/2025 | $137.09 | $135.93 (-0.85%) | $137.09 | $135.03 | 2.04 M | $44.89 B |
| 02/21/2025 | $139.44 | $136.61 (-2.03%) | $140.33 | $135.92 | 2.68 M | $45.12 B |
| 02/20/2025 | $139.14 | $139.09 (-0.04%) | $139.67 | $137.12 | 2.44 M | $45.94 B |
| 02/19/2025 | $138.39 | $139.73 (0.97%) | $140.14 | $137.50 | 2.42 M | $46.15 B |
| 02/18/2025 | $139.67 | $139.09 (-0.42%) | $139.76 | $136.58 | 2.25 M | $45.94 B |
| 02/14/2025 | $140.71 | $138.76 (-1.39%) | $140.93 | $138.74 | 2.35 M | $45.83 B |
| 02/13/2025 | $139.59 | $140.44 (0.61%) | $140.61 | $139.05 | 1.67 M | $46.38 B |
| 02/12/2025 | $140.91 | $139.55 (-0.97%) | $140.91 | $138.75 | 1.89 M | $46.09 B |
| 02/11/2025 | $141.00 | $141.27 (0.19%) | $141.52 | $140.14 | 2.70 M | $46.66 B |
| 02/10/2025 | $143.89 | $142.13 (-1.22%) | $143.89 | $139.84 | 2.19 M | $46.94 B |
| 02/07/2025 | $144.44 | $142.59 (-1.28%) | $144.44 | $141.53 | 2.88 M | $47.09 B |
| 02/06/2025 | $148.48 | $145.02 (-2.33%) | $148.91 | $144.87 | 2.48 M | $47.90 B |
| 02/05/2025 | $147.40 | $147.44 (0.03%) | $147.66 | $145.94 | 1.53 M | $48.70 B |
| 02/04/2025 | $146.30 | $146.95 (0.44%) | $147.63 | $145.90 | 2.04 M | $48.53 B |
| 02/03/2025 | $148.97 | $147.07 (-1.28%) | $149.44 | $146.05 | 2.59 M | $48.57 B |
| 01/31/2025 | $152.53 | $150.56 (-1.29%) | $154.09 | $150.28 | 1.75 M | $49.73 B |
| 01/30/2025 | $152.00 | $152.92 (0.61%) | $153.03 | $151.00 | 2.07 M | $50.51 B |
| 01/29/2025 | $148.50 | $150.15 (1.11%) | $152.06 | $147.72 | 2.33 M | $49.59 B |
| 01/28/2025 | $145.78 | $147.92 (1.47%) | $148.11 | $145.26 | 2.75 M | $48.85 B |
| 01/27/2025 | $148.23 | $146.01 (-1.5%) | $150.30 | $145.31 | 3.01 M | $48.22 B |
| 01/24/2025 | $148.62 | $149.28 (0.44%) | $149.63 | $147.81 | 1.99 M | $49.30 B |
| 01/23/2025 | $149.14 | $148.61 (-0.36%) | $149.38 | $147.82 | 2.42 M | $49.08 B |
| 01/22/2025 | $148.50 | $149.79 (0.87%) | $149.88 | $146.58 | 2.64 M | $49.47 B |
| 01/21/2025 | $148.15 | $148.94 (0.53%) | $149.62 | $147.46 | 2.51 M | $49.19 B |
| 01/17/2025 | $150.83 | $149.15 (-1.11%) | $151.44 | $148.91 | 3.01 M | $49.26 B |
| 01/16/2025 | $149.36 | $149.00 (-0.24%) | $150.19 | $148.78 | 2.25 M | $49.21 B |
| 01/15/2025 | $150.68 | $149.01 (-1.11%) | $151.01 | $147.63 | 2.37 M | $49.21 B |
| 01/14/2025 | $151.27 | $149.12 (-1.42%) | $151.79 | $148.23 | 1.96 M | $49.25 B |
| 01/13/2025 | $151.25 | $151.16 (-0.06%) | $151.44 | $146.62 | 2.09 M | $49.92 B |
| 01/10/2025 | $152.30 | $151.74 (-0.37%) | $154.43 | $151.62 | 2.81 M | $50.12 B |
| 01/08/2025 | $151.88 | $154.63 (1.81%) | $154.70 | $150.91 | 2.44 M | $51.07 B |
| 01/07/2025 | $154.72 | $151.56 (-2.04%) | $155.21 | $151.43 | 2.71 M | $50.06 B |
| 01/06/2025 | $154.11 | $154.95 (0.55%) | $157.25 | $154.11 | 1.88 M | $51.18 B |
| 01/03/2025 | $153.62 | $154.25 (0.41%) | $155.08 | $152.53 | 1.64 M | $50.95 B |
| 01/02/2025 | $152.53 | $152.60 (0.05%) | $154.82 | $151.38 | 1.95 M | $50.40 B |
| 12/31/2024 | $152.45 | $151.27 (-0.77%) | $152.71 | $150.62 | 1.69 M | $49.96 B |
| 12/30/2024 | $152.02 | $151.50 (-0.34%) | $152.26 | $149.74 | 1.70 M | $50.04 B |
| 12/27/2024 | $152.77 | $152.96 (0.12%) | $154.07 | $152.05 | 1.34 M | $50.52 B |
| 12/26/2024 | $150.09 | $153.87 (2.52%) | $154.03 | $149.68 | 1.31 M | $50.82 B |
| 12/24/2024 | $149.09 | $150.48 (0.93%) | $150.63 | $148.52 | 658,000 | $49.70 B |
| 12/23/2024 | $148.48 | $148.68 (0.13%) | $148.92 | $146.84 | 1.41 M | $49.11 B |
| 12/20/2024 | $147.82 | $149.15 (0.9%) | $151.21 | $147.80 | 6.17 M | $49.26 B |
| 12/19/2024 | $148.54 | $147.79 (-0.5%) | $149.45 | $147.75 | 2.35 M | $48.81 B |
| 12/18/2024 | $150.85 | $148.60 (-1.49%) | $152.10 | $148.54 | 2.64 M | $49.08 B |
| 12/17/2024 | $149.17 | $150.85 (1.13%) | $151.65 | $149.15 | 3.31 M | $49.82 B |
| 12/16/2024 | $153.97 | $149.92 (-2.63%) | $153.97 | $149.64 | 2.56 M | $49.51 B |
| 12/13/2024 | $153.89 | $153.53 (-0.23%) | $154.71 | $152.86 | 1.70 M | $50.71 B |
| 12/12/2024 | $153.30 | $153.88 (0.38%) | $154.68 | $153.14 | 2.13 M | $50.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
