-
5 DAY PERFORMANCE
+3.87% -
1 MONTH PERFORMANCE
+0.26% -
3 MONTH PERFORMANCE
-4.19% -
6 MONTH PERFORMANCE
+11.12% -
YEAR-TO-DATE PERFORMANCE
+5.59% -
1 YEAR PERFORMANCE
+11.57%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $153.29 | $146.09 (-4.7%) | $155.47 | $144.79 | 8.13 M | $48.13 B |
| 11/21/2024 | $140.88 | $142.96 (1.48%) | $143.22 | $139.27 | 5.87 M | $47.10 B |
| 11/20/2024 | $137.00 | $139.32 (1.69%) | $139.58 | $136.80 | 3.70 M | $45.90 B |
| 11/19/2024 | $140.94 | $139.26 (-1.19%) | $141.24 | $137.47 | 2.59 M | $45.88 B |
| 11/18/2024 | $140.51 | $141.30 (0.56%) | $141.54 | $139.07 | 2.24 M | $46.55 B |
| 11/15/2024 | $142.34 | $140.69 (-1.16%) | $143.20 | $140.21 | 2.84 M | $46.34 B |
| 11/14/2024 | $140.00 | $142.33 (1.66%) | $144.29 | $139.94 | 3.19 M | $46.88 B |
| 11/13/2024 | $140.00 | $140.46 (0.33%) | $141.55 | $139.83 | 2.37 M | $46.27 B |
| 11/12/2024 | $139.85 | $140.31 (0.33%) | $142.10 | $139.29 | 4.31 M | $46.22 B |
| 11/11/2024 | $144.00 | $142.36 (-1.14%) | $144.44 | $141.01 | 3.16 M | $46.89 B |
| 11/08/2024 | $142.29 | $143.40 (0.78%) | $144.94 | $142.04 | 2.85 M | $47.23 B |
| 11/07/2024 | $139.77 | $142.04 (1.62%) | $142.58 | $138.73 | 3.12 M | $46.79 B |
| 11/06/2024 | $144.84 | $138.59 (-4.32%) | $145.66 | $138.44 | 4.31 M | $45.65 B |
| 11/05/2024 | $141.19 | $142.32 (0.8%) | $142.45 | $140.43 | 2.73 M | $46.88 B |
| 11/04/2024 | $140.03 | $140.66 (0.45%) | $140.87 | $138.76 | 2.41 M | $46.33 B |
| 11/01/2024 | $139.72 | $140.06 (0.24%) | $141.10 | $139.14 | 2.26 M | $46.13 B |
| 10/31/2024 | $139.30 | $139.72 (0.3%) | $140.55 | $138.65 | 2.21 M | $46.02 B |
| 10/30/2024 | $138.32 | $139.59 (0.92%) | $139.94 | $138.27 | 2.33 M | $45.98 B |
| 10/29/2024 | $141.54 | $139.01 (-1.79%) | $142.35 | $138.30 | 4.08 M | $45.79 B |
| 10/28/2024 | $144.31 | $143.16 (-0.8%) | $144.88 | $142.70 | 2.10 M | $47.16 B |
| 10/25/2024 | $144.89 | $144.22 (-0.46%) | $145.62 | $143.74 | 1.57 M | $47.50 B |
| 10/24/2024 | $145.53 | $144.38 (-0.79%) | $146.37 | $143.71 | 1.57 M | $47.56 B |
| 10/23/2024 | $144.73 | $145.24 (0.35%) | $146.18 | $144.45 | 1.61 M | $47.84 B |
| 10/22/2024 | $146.19 | $145.75 (-0.3%) | $146.38 | $144.40 | 2.30 M | $48.01 B |
| 10/21/2024 | $149.14 | $147.29 (-1.24%) | $149.65 | $146.36 | 1.55 M | $48.52 B |
| 10/18/2024 | $149.78 | $149.90 (0.08%) | $150.95 | $148.99 | 4.00 M | $49.38 B |
| 10/17/2024 | $148.71 | $149.19 (0.32%) | $149.60 | $147.80 | 1.57 M | $49.14 B |
| 10/16/2024 | $146.96 | $147.78 (0.56%) | $148.02 | $146.48 | 2.31 M | $48.68 B |
| 10/15/2024 | $144.25 | $146.25 (1.39%) | $147.29 | $144.25 | 2.96 M | $48.17 B |
| 10/14/2024 | $143.57 | $143.32 (-0.17%) | $144.31 | $142.52 | 1.94 M | $47.21 B |
| 10/11/2024 | $141.72 | $143.36 (1.16%) | $143.39 | $141.35 | 2.53 M | $47.22 B |
| 10/10/2024 | $141.13 | $141.03 (-0.07%) | $142.01 | $139.56 | 2.05 M | $46.45 B |
| 10/09/2024 | $142.00 | $142.39 (0.27%) | $142.58 | $139.82 | 2.22 M | $46.90 B |
| 10/08/2024 | $140.25 | $141.82 (1.12%) | $142.06 | $139.52 | 1.95 M | $46.71 B |
| 10/07/2024 | $145.07 | $140.12 (-3.41%) | $145.49 | $138.91 | 2.38 M | $46.15 B |
| 10/04/2024 | $148.24 | $145.58 (-1.79%) | $148.82 | $144.35 | 1.79 M | $47.95 B |
| 10/03/2024 | $146.34 | $146.78 (0.3%) | $147.42 | $145.26 | 1.70 M | $48.35 B |
| 10/02/2024 | $147.45 | $147.73 (0.19%) | $148.15 | $146.40 | 1.37 M | $48.66 B |
| 10/01/2024 | $149.77 | $148.19 (-1.05%) | $150.02 | $147.48 | 1.69 M | $48.81 B |
| 09/30/2024 | $151.80 | $150.51 (-0.85%) | $152.52 | $149.54 | 1.87 M | $49.58 B |
| 09/27/2024 | $152.98 | $151.56 (-0.93%) | $153.51 | $151.47 | 1.73 M | $49.92 B |
| 09/26/2024 | $154.19 | $152.82 (-0.89%) | $154.38 | $151.65 | 1.70 M | $50.34 B |
| 09/25/2024 | $152.58 | $153.08 (0.33%) | $153.50 | $151.83 | 1.49 M | $50.42 B |
| 09/24/2024 | $150.14 | $152.27 (1.42%) | $152.31 | $149.79 | 2.38 M | $50.16 B |
| 09/23/2024 | $154.69 | $149.98 (-3.04%) | $154.73 | $149.91 | 3.16 M | $49.40 B |
| 09/20/2024 | $154.31 | $154.31 (0%) | $154.47 | $153.26 | 3.35 M | $50.83 B |
| 09/19/2024 | $152.59 | $154.44 (1.21%) | $154.52 | $152.59 | 2.35 M | $50.87 B |
| 09/18/2024 | $150.91 | $150.73 (-0.12%) | $152.82 | $150.38 | 1.36 M | $49.65 B |
| 09/17/2024 | $153.14 | $150.32 (-1.84%) | $154.27 | $149.88 | 1.76 M | $49.51 B |
| 09/16/2024 | $156.06 | $153.17 (-1.85%) | $156.25 | $153.08 | 1.66 M | $50.45 B |
| 09/13/2024 | $153.46 | $155.25 (1.17%) | $155.56 | $153.20 | 1.41 M | $51.14 B |
| 09/12/2024 | $151.33 | $152.68 (0.89%) | $153.00 | $151.04 | 1.63 M | $50.29 B |
| 09/11/2024 | $150.85 | $151.13 (0.19%) | $151.40 | $148.23 | 1.87 M | $49.78 B |
| 09/10/2024 | $150.96 | $150.79 (-0.11%) | $151.21 | $149.05 | 2.78 M | $49.67 B |
| 09/09/2024 | $150.34 | $150.79 (0.3%) | $151.62 | $149.97 | 2.15 M | $49.67 B |
| 09/06/2024 | $153.33 | $150.53 (-1.83%) | $153.33 | $150.17 | 2.82 M | $49.58 B |
| 09/05/2024 | $151.94 | $153.14 (0.79%) | $154.26 | $150.35 | 2.77 M | $50.44 B |
| 09/04/2024 | $151.41 | $151.76 (0.23%) | $151.97 | $150.08 | 3.22 M | $49.99 B |
| 09/03/2024 | $150.06 | $151.68 (1.08%) | $151.79 | $150.06 | 2.48 M | $49.96 B |
| 08/30/2024 | $151.84 | $150.61 (-0.81%) | $152.29 | $149.34 | 2.29 M | $49.61 B |
| 08/29/2024 | $151.45 | $151.80 (0.23%) | $153.19 | $149.66 | 1.98 M | $50.00 B |
| 08/28/2024 | $153.00 | $149.90 (-2.03%) | $153.47 | $149.80 | 2.83 M | $49.38 B |
| 08/27/2024 | $153.59 | $153.33 (-0.17%) | $154.42 | $153.10 | 2.28 M | $50.51 B |
| 08/26/2024 | $155.54 | $154.21 (-0.86%) | $157.40 | $153.70 | 2.39 M | $50.80 B |
| 08/23/2024 | $163.56 | $155.21 (-5.11%) | $163.60 | $153.37 | 5.12 M | $51.12 B |
| 08/22/2024 | $153.80 | $152.52 (-0.83%) | $154.11 | $152.24 | 3.22 M | $50.24 B |