5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
-6.23%
YEAR-TO-DATE PERFORMANCE
-8.44%
1 YEAR PERFORMANCE
-4.12%
Ross Stores, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $139.14 | $138.39 (-0.54%) | $139.67 | $137.19 | 987,037 | $45.50 B |
02/19/2025 | $138.39 | $139.73 (0.97%) | $140.14 | $137.50 | 2.26 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 |
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 |