5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+9.20%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
-8.41%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
+1.17%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $139.41 | $134.89 (-3.24%) | $139.14 | $134.81 | 905,280 | $43.99 B |
| 04/17/2025 | $139.41 | $139.63 (0.16%) | $140.46 | $138.22 | 2.27 M | $45.52 B |
| 04/16/2025 | $141.75 | $138.68 (-2.17%) | $142.26 | $137.73 | 2.51 M | $45.21 B |
| 04/15/2025 | $143.22 | $141.03 (-1.53%) | $144.14 | $140.67 | 2.57 M | $45.98 B |
| 04/14/2025 | $142.41 | $143.66 (0.88%) | $144.31 | $141.89 | 3.00 M | $46.84 B |
| 04/11/2025 | $138.82 | $141.51 (1.94%) | $142.47 | $137.66 | 4.39 M | $46.13 B |
| 04/10/2025 | $136.05 | $138.89 (2.09%) | $140.18 | $134.53 | 4.74 M | $45.28 B |
| 04/09/2025 | $126.54 | $137.00 (8.27%) | $139.29 | $126.00 | 7.30 M | $44.66 B |
| 04/08/2025 | $130.95 | $126.90 (-3.09%) | $133.54 | $125.27 | 3.70 M | $41.37 B |
| 04/07/2025 | $128.87 | $127.88 (-0.77%) | $132.62 | $124.36 | 4.74 M | $41.69 B |
| 04/04/2025 | $131.40 | $130.31 (-0.83%) | $136.42 | $129.59 | 5.57 M | $42.48 B |
| 04/03/2025 | $129.86 | $131.21 (1.04%) | $133.85 | $128.59 | 4.06 M | $42.78 B |
| 04/02/2025 | $127.70 | $132.37 (3.66%) | $133.09 | $127.68 | 2.14 M | $43.15 B |
| 04/01/2025 | $127.88 | $129.11 (0.96%) | $129.65 | $127.81 | 1.90 M | $42.09 B |
| 03/31/2025 | $124.60 | $127.79 (2.56%) | $128.25 | $124.07 | 3.32 M | $41.66 B |
| 03/28/2025 | $128.36 | $125.42 (-2.29%) | $128.36 | $125.02 | 2.27 M | $40.89 B |
| 03/27/2025 | $127.71 | $129.09 (1.08%) | $129.76 | $127.36 | 2.12 M | $42.09 B |
| 03/26/2025 | $128.46 | $127.70 (-0.59%) | $128.67 | $127.10 | 1.90 M | $41.63 B |
| 03/25/2025 | $128.72 | $128.13 (-0.46%) | $129.67 | $127.22 | 3.66 M | $41.77 B |
| 03/24/2025 | $125.26 | $129.18 (3.13%) | $129.28 | $124.83 | 4.21 M | $42.11 B |
| 03/21/2025 | $123.11 | $123.54 (0.35%) | $124.86 | $122.36 | 6.66 M | $40.28 B |
| 03/20/2025 | $125.13 | $124.60 (-0.42%) | $126.33 | $124.14 | 4.37 M | $40.62 B |
| 03/19/2025 | $124.71 | $125.95 (0.99%) | $126.93 | $124.02 | 5.33 M | $41.06 B |
| 03/18/2025 | $124.28 | $123.71 (-0.46%) | $124.62 | $122.90 | 3.36 M | $40.33 B |
| 03/17/2025 | $124.93 | $125.54 (0.49%) | $126.08 | $124.19 | 3.87 M | $40.93 B |
| 03/14/2025 | $123.84 | $124.21 (0.3%) | $125.18 | $122.77 | 4.04 M | $40.49 B |
| 03/13/2025 | $126.30 | $123.30 (-2.38%) | $126.51 | $123.01 | 3.32 M | $40.20 B |
| 03/12/2025 | $129.32 | $126.52 (-2.17%) | $129.59 | $126.44 | 4.95 M | $41.25 B |
| 03/11/2025 | $132.15 | $128.65 (-2.65%) | $132.38 | $128.56 | 4.41 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 |
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.
