5 DAY PERFORMANCE
-14.18%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
+2.28%
6 MONTH PERFORMANCE
+8.97%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
-2.01%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $177.31 | $180.27 (1.67%) | $180.33 | $177.31 | 307.42 K | |
| 12/09/2025 | $177.31 | $177.02 (-0.16%) | $177.69 | $175.64 | 2.02 M | $57.19 B |
| 12/08/2025 | $178.34 | $178.19 (-0.08%) | $179.42 | $177.55 | 2.55 M | $57.56 B |
| 12/05/2025 | $177.48 | $177.87 (0.22%) | $177.94 | $176.03 | 2.90 M | $57.46 B |
| 12/04/2025 | $178.67 | $177.09 (-0.88%) | $179.05 | $176.01 | 3.43 M | $57.21 B |
| 12/03/2025 | $178.37 | $178.00 (-0.21%) | $178.64 | $177.12 | 3.43 M | $57.50 B |
| 12/02/2025 | $177.72 | $177.57 (-0.08%) | $178.53 | $176.08 | 4.00 M | $57.36 B |
| 12/01/2025 | $175.49 | $177.50 (1.15%) | $178.80 | $174.88 | 2.44 M | $57.34 B |
| 11/28/2025 | $177.31 | $176.36 (-0.54%) | $178.19 | $176.18 | 984.12 K | $56.97 B |
| 11/26/2025 | $176.23 | $177.69 (0.83%) | $178.09 | $175.47 | 2.19 M | $57.40 B |
| 11/25/2025 | $174.29 | $176.50 (1.27%) | $177.33 | $173.50 | 4.53 M | $57.02 B |
| 11/24/2025 | $173.37 | $174.13 (0.44%) | $176.00 | $172.92 | 5.60 M | $56.25 B |
| 11/21/2025 | $166.73 | $174.00 (4.36%) | $174.86 | $163.51 | 7.82 M | $56.21 B |
| 11/20/2025 | $161.09 | $160.50 (-0.37%) | $164.23 | $160.34 | 4.90 M | $51.85 B |
| 11/19/2025 | $160.50 | $160.45 (-0.03%) | $161.86 | $158.87 | 2.45 M | $51.83 B |
| 11/18/2025 | $159.00 | $159.90 (0.57%) | $161.29 | $158.49 | 2.29 M | $51.66 B |
| 11/17/2025 | $160.58 | $159.41 (-0.73%) | $161.22 | $157.73 | 2.77 M | $51.50 B |
| 11/14/2025 | $161.10 | $160.58 (-0.32%) | $162.23 | $159.90 | 2.92 M | $52.02 B |
| 11/13/2025 | $162.53 | $161.83 (-0.43%) | $163.33 | $161.37 | 2.29 M | $52.42 B |
| 11/12/2025 | $163.03 | $162.85 (-0.11%) | $163.44 | $161.15 | 2.54 M | $52.75 B |
| 11/11/2025 | $162.67 | $162.73 (0.04%) | $163.40 | $161.39 | 1.72 M | $52.71 B |
| 11/10/2025 | $161.80 | $161.92 (0.07%) | $162.61 | $160.36 | 2.85 M | $52.45 B |
| 11/07/2025 | $160.76 | $161.08 (0.2%) | $162.02 | $159.98 | 2.14 M | $52.18 B |
| 11/06/2025 | $162.23 | $160.23 (-1.23%) | $163.02 | $158.85 | 1.57 M | $51.90 B |
| 11/05/2025 | $162.23 | $162.23 (0%) | $165.07 | $161.32 | 2.65 M | $52.55 B |
| 11/04/2025 | $160.19 | $162.23 (1.27%) | $162.74 | $159.63 | 2.08 M | $52.55 B |
| 11/03/2025 | $159.66 | $161.20 (0.96%) | $161.44 | $157.65 | 2.41 M | $52.22 B |
| 10/31/2025 | $157.98 | $158.92 (0.6%) | $159.63 | $157.39 | 1.76 M | $51.48 B |
| 10/30/2025 | $158.92 | $158.07 (-0.53%) | $159.42 | $157.56 | 1.62 M | $51.20 B |
| 10/29/2025 | $158.92 | $158.34 (-0.36%) | $160.82 | $157.92 | 1.51 M | $51.29 B |
| 10/28/2025 | $160.12 | $160.70 (0.36%) | $161.31 | $158.65 | 1.53 M | $52.06 B |
| 10/27/2025 | $159.47 | $160.73 (0.79%) | $161.95 | $159.23 | 3.81 M | $52.07 B |
| 10/24/2025 | $156.98 | $156.75 (-0.15%) | $157.83 | $156.41 | 1.60 M | $50.78 B |
| 10/23/2025 | $155.19 | $156.66 (0.95%) | $156.89 | $154.87 | 1.34 M | $50.75 B |
| 10/22/2025 | $156.91 | $156.05 (-0.55%) | $158.03 | $155.89 | 1.31 M | $50.55 B |
| 10/21/2025 | $156.63 | $156.41 (-0.14%) | $157.60 | $156.37 | 1.46 M | $50.67 B |
| 10/20/2025 | $157.32 | $157.45 (0.08%) | $157.79 | $156.35 | 1.69 M | $51.00 B |
| 10/17/2025 | $156.12 | $156.31 (0.12%) | $157.35 | $155.16 | 2.90 M | $50.63 B |
| 10/16/2025 | $157.30 | $155.21 (-1.33%) | $157.48 | $154.69 | 1.79 M | $50.28 B |
| 10/15/2025 | $155.57 | $156.99 (0.91%) | $157.91 | $155.50 | 1.85 M | $50.86 B |
| 10/14/2025 | $154.66 | $155.26 (0.39%) | $156.56 | $154.17 | 2.08 M | $50.29 B |
| 10/13/2025 | $148.97 | $154.77 (3.89%) | $155.41 | $148.58 | 3.21 M | $50.14 B |
| 10/10/2025 | $150.67 | $147.71 (-1.96%) | $151.64 | $147.49 | 2.37 M | $47.85 B |
| 10/09/2025 | $151.24 | $149.98 (-0.83%) | $152.53 | $149.08 | 1.47 M | $48.58 B |
| 10/08/2025 | $150.97 | $152.02 (0.7%) | $152.10 | $150.41 | 1.99 M | $49.25 B |
| 10/07/2025 | $152.98 | $150.34 (-1.73%) | $152.98 | $149.67 | 1.59 M | $48.70 B |
| 10/06/2025 | $152.24 | $152.26 (0.01%) | $153.46 | $151.20 | 2.67 M | $49.32 B |
| 10/03/2025 | $156.01 | $152.64 (-2.16%) | $156.56 | $151.99 | 2.37 M | $49.45 B |
| 10/02/2025 | $153.06 | $156.17 (2.03%) | $157.03 | $152.61 | 2.58 M | $50.59 B |
| 10/01/2025 | $151.90 | $153.20 (0.86%) | $153.97 | $150.80 | 2.19 M | $49.63 B |
| 09/30/2025 | $151.14 | $152.39 (0.83%) | $152.90 | $151.06 | 2.03 M | $49.36 B |
| 09/29/2025 | $152.49 | $151.86 (-0.41%) | $152.86 | $150.41 | 2.35 M | $49.19 B |
| 09/26/2025 | $150.20 | $151.52 (0.88%) | $151.93 | $149.14 | 2.27 M | $49.08 B |
| 09/25/2025 | $150.07 | $149.46 (-0.41%) | $150.63 | $147.77 | 2.76 M | $48.42 B |
| 09/24/2025 | $146.00 | $149.43 (2.35%) | $150.47 | $146.00 | 2.69 M | $48.41 B |
| 09/23/2025 | $144.76 | $145.68 (0.64%) | $145.80 | $144.00 | 2.70 M | $47.19 B |
| 09/22/2025 | $146.44 | $144.67 (-1.21%) | $146.92 | $143.71 | 3.29 M | $46.86 B |
| 09/19/2025 | $146.42 | $146.18 (-0.16%) | $146.93 | $144.56 | 4.70 M | $47.35 B |
| 09/18/2025 | $147.04 | $146.09 (-0.65%) | $147.37 | $143.39 | 3.16 M | $47.32 B |
| 09/17/2025 | $146.95 | $146.66 (-0.2%) | $148.15 | $146.23 | 3.29 M | $47.51 B |
| 09/16/2025 | $147.10 | $146.45 (-0.44%) | $147.54 | $145.77 | 1.55 M | $47.44 B |
| 09/15/2025 | $147.90 | $147.05 (-0.57%) | $147.90 | $146.41 | 1.95 M | $47.64 B |
| 09/12/2025 | $149.99 | $147.90 (-1.39%) | $150.35 | $146.77 | 2.13 M | $47.91 B |
| 09/11/2025 | $149.55 | $151.10 (1.04%) | $151.27 | $149.53 | 2.03 M | $48.95 B |
| 09/10/2025 | $148.20 | $149.24 (0.7%) | $149.92 | $147.64 | 1.96 M | $48.34 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.
