5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+10.31%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $149.09 | $150.48 (0.93%) | $150.59 | $148.52 | 657,899 | $49.46 B |
| 12/23/2024 | $148.48 | $148.68 (0.13%) | $148.92 | $146.84 | 1.33 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 |
| 12/11/2024 | $156.76 | $153.84 (-1.86%) | $157.04 | $153.76 | 1.50 M | $50.81 B |
| 12/10/2024 | $156.08 | $155.77 (-0.2%) | $156.85 | $154.07 | 2.23 M | $51.45 B |
| 12/09/2024 | $156.46 | $156.24 (-0.14%) | $158.69 | $155.37 | 3.56 M | $51.60 B |
| 12/06/2024 | $157.48 | $156.48 (-0.64%) | $158.34 | $156.28 | 3.69 M | $51.68 B |
| 12/05/2024 | $154.48 | $156.61 (1.38%) | $157.07 | $154.24 | 2.88 M | $51.72 B |
| 12/04/2024 | $153.73 | $154.48 (0.49%) | $155.67 | $153.09 | 2.16 M | $51.02 B |
| 12/03/2024 | $155.95 | $153.72 (-1.43%) | $156.75 | $153.61 | 1.97 M | $50.77 B |
| 12/02/2024 | $155.16 | $156.36 (0.77%) | $156.86 | $154.42 | 3.35 M | $51.64 B |
| 11/29/2024 | $154.96 | $154.87 (-0.06%) | $155.69 | $153.91 | 1.32 M | $51.15 B |
| 11/27/2024 | $154.00 | $154.89 (0.58%) | $155.96 | $154.00 | 2.33 M | $51.16 B |
| 11/26/2024 | $153.78 | $154.38 (0.39%) | $155.06 | $152.27 | 2.74 M | $50.99 B |
| 11/25/2024 | $148.83 | $153.29 (3%) | $154.71 | $148.58 | 5.48 M | $50.63 B |
| 11/22/2024 | $153.29 | $146.09 (-4.7%) | $155.47 | $144.79 | 8.27 M | $47.88 B |
| 11/21/2024 | $140.88 | $142.96 (1.48%) | $143.22 | $139.27 | 5.87 M | $46.85 B |
| 11/20/2024 | $137.00 | $139.32 (1.69%) | $139.58 | $136.80 | 3.70 M | $45.66 B |
| 11/19/2024 | $140.94 | $139.26 (-1.19%) | $141.24 | $137.47 | 2.59 M | $45.64 B |
| 11/18/2024 | $140.51 | $141.30 (0.56%) | $141.54 | $139.07 | 2.24 M | $46.31 B |
| 11/15/2024 | $142.34 | $140.69 (-1.16%) | $143.20 | $140.21 | 2.84 M | $46.11 B |
| 11/14/2024 | $140.00 | $142.33 (1.66%) | $144.29 | $139.94 | 3.19 M | $46.64 B |
| 11/13/2024 | $140.00 | $140.46 (0.33%) | $141.55 | $139.83 | 2.37 M | $46.03 B |
| 11/12/2024 | $139.85 | $140.31 (0.33%) | $142.10 | $139.29 | 4.31 M | $45.98 B |
| 11/11/2024 | $144.00 | $142.36 (-1.14%) | $144.44 | $141.01 | 3.16 M | $46.65 B |
| 11/08/2024 | $142.29 | $143.40 (0.78%) | $144.94 | $142.04 | 2.85 M | $46.99 B |
| 11/07/2024 | $139.77 | $142.04 (1.62%) | $142.58 | $138.73 | 3.12 M | $46.55 B |
| 11/06/2024 | $144.84 | $138.59 (-4.32%) | $145.66 | $138.44 | 4.31 M | $45.42 B |
| 11/05/2024 | $141.19 | $142.32 (0.8%) | $142.45 | $140.43 | 2.73 M | $46.64 B |
| 11/04/2024 | $140.03 | $140.66 (0.45%) | $140.87 | $138.76 | 2.41 M | $46.10 B |
| 11/01/2024 | $139.72 | $140.06 (0.24%) | $141.10 | $139.14 | 2.26 M | $45.90 B |
| 10/31/2024 | $139.30 | $139.72 (0.3%) | $140.55 | $138.65 | 2.21 M | $45.79 B |
| 10/30/2024 | $138.32 | $139.59 (0.92%) | $139.94 | $138.27 | 2.33 M | $45.75 B |
| 10/29/2024 | $141.54 | $139.01 (-1.79%) | $142.35 | $138.30 | 4.08 M | $45.55 B |
| 10/28/2024 | $144.31 | $143.16 (-0.8%) | $144.88 | $142.70 | 2.10 M | $46.91 B |
| 10/25/2024 | $144.89 | $144.22 (-0.46%) | $145.62 | $143.74 | 1.57 M | $47.26 B |
| 10/24/2024 | $145.53 | $144.38 (-0.79%) | $146.37 | $143.71 | 1.57 M | $47.31 B |
| 10/23/2024 | $144.73 | $145.24 (0.35%) | $146.18 | $144.45 | 1.61 M | $47.60 B |
| 10/22/2024 | $146.19 | $145.75 (-0.3%) | $146.38 | $144.40 | 2.30 M | $47.76 B |
| 10/21/2024 | $149.14 | $147.29 (-1.24%) | $149.65 | $146.36 | 1.55 M | $48.27 B |
| 10/18/2024 | $149.78 | $149.90 (0.08%) | $150.95 | $148.99 | 4.00 M | $49.12 B |
| 10/17/2024 | $148.71 | $149.19 (0.32%) | $149.60 | $147.80 | 1.57 M | $48.89 B |
| 10/16/2024 | $146.96 | $147.78 (0.56%) | $148.02 | $146.48 | 2.31 M | $48.43 B |
| 10/15/2024 | $144.25 | $146.25 (1.39%) | $147.29 | $144.25 | 2.96 M | $47.93 B |
| 10/14/2024 | $143.57 | $143.32 (-0.17%) | $144.31 | $142.52 | 1.94 M | $46.97 B |
| 10/11/2024 | $141.72 | $143.36 (1.16%) | $143.39 | $141.35 | 2.53 M | $46.98 B |
| 10/10/2024 | $141.13 | $141.03 (-0.07%) | $142.01 | $139.56 | 2.05 M | $46.22 B |
| 10/09/2024 | $142.00 | $142.39 (0.27%) | $142.58 | $139.82 | 2.22 M | $46.66 B |
| 10/08/2024 | $140.25 | $141.82 (1.12%) | $142.06 | $139.52 | 1.95 M | $46.48 B |
| 10/07/2024 | $145.07 | $140.12 (-3.41%) | $145.49 | $138.91 | 2.38 M | $45.92 B |
| 10/04/2024 | $148.24 | $145.58 (-1.79%) | $148.82 | $144.35 | 1.79 M | $47.71 B |
| 10/03/2024 | $146.34 | $146.78 (0.3%) | $147.42 | $145.26 | 1.70 M | $48.10 B |
| 10/02/2024 | $147.45 | $147.73 (0.19%) | $148.15 | $146.40 | 1.37 M | $48.41 B |
| 10/01/2024 | $149.77 | $148.19 (-1.05%) | $150.02 | $147.48 | 1.69 M | $48.56 B |
| 09/30/2024 | $151.80 | $150.51 (-0.85%) | $152.52 | $149.54 | 1.87 M | $49.32 B |
| 09/27/2024 | $152.98 | $151.56 (-0.93%) | $153.51 | $151.47 | 1.73 M | $49.67 B |
| 09/26/2024 | $154.19 | $152.82 (-0.89%) | $154.38 | $151.65 | 1.70 M | $50.08 B |
| 09/25/2024 | $152.58 | $153.08 (0.33%) | $153.50 | $151.83 | 1.49 M | $50.17 B |
| 09/24/2024 | $150.14 | $152.27 (1.42%) | $152.31 | $149.79 | 2.38 M | $49.90 B |