5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-0.05%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-10.29%
YEAR-TO-DATE PERFORMANCE
-8.16%
1 YEAR PERFORMANCE
-0.65%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $142.12 | $138.93 (-2.24%) | $142.65 | $138.75 | 3.91 M | $45.29 B |
| 05/28/2025 | $140.83 | $139.70 (-0.8%) | $142.55 | $139.50 | 3.60 M | $45.54 B |
| 05/27/2025 | $138.07 | $141.29 (2.33%) | $145.51 | $138.07 | 7.64 M | $46.06 B |
| 05/23/2025 | $134.60 | $137.26 (1.98%) | $139.90 | $129.20 | 18.54 M | $44.75 B |
| 05/22/2025 | $153.38 | $152.25 (-0.74%) | $153.38 | $151.99 | 4.00 M | $49.64 B |
| 05/21/2025 | $151.51 | $152.68 (0.77%) | $153.91 | $151.12 | 2.88 M | $49.78 B |
| 05/20/2025 | $153.44 | $154.24 (0.52%) | $155.58 | $153.31 | 2.17 M | $50.28 B |
| 05/19/2025 | $152.00 | $154.26 (1.49%) | $154.35 | $151.60 | 1.90 M | $50.29 B |
| 05/16/2025 | $152.04 | $152.92 (0.58%) | $153.11 | $150.88 | 2.07 M | $49.85 B |
| 05/15/2025 | $150.29 | $151.89 (1.06%) | $151.98 | $149.66 | 2.44 M | $49.52 B |
| 05/14/2025 | $148.88 | $150.66 (1.2%) | $151.03 | $148.45 | 2.49 M | $49.12 B |
| 05/13/2025 | $148.93 | $149.33 (0.27%) | $150.07 | $148.08 | 1.66 M | $48.68 B |
| 05/12/2025 | $147.26 | $149.26 (1.36%) | $149.31 | $145.92 | 2.66 M | $48.66 B |
| 05/09/2025 | $143.37 | $142.28 (-0.76%) | $143.92 | $141.77 | 1.73 M | $46.39 B |
| 05/08/2025 | $144.07 | $143.37 (-0.49%) | $145.27 | $143.07 | 2.05 M | $46.74 B |
| 05/07/2025 | $141.22 | $143.03 (1.28%) | $143.91 | $140.46 | 2.72 M | $46.63 B |
| 05/06/2025 | $140.27 | $141.61 (0.96%) | $142.00 | $140.10 | 1.86 M | $46.17 B |
| 05/05/2025 | $140.04 | $141.47 (1.02%) | $142.24 | $139.61 | 2.26 M | $46.12 B |
| 05/02/2025 | $140.33 | $140.49 (0.11%) | $141.89 | $140.16 | 2.13 M | $45.80 B |
| 05/01/2025 | $138.39 | $138.93 (0.39%) | $139.95 | $138.39 | 2.34 M | $45.29 B |
| 04/30/2025 | $138.87 | $139.00 (0.09%) | $139.57 | $137.25 | 4.04 M | $45.32 B |
| 04/29/2025 | $138.79 | $140.78 (1.43%) | $141.18 | $138.75 | 2.17 M | $45.90 B |
| 04/28/2025 | $139.92 | $139.37 (-0.39%) | $142.00 | $138.79 | 2.52 M | $45.44 B |
| 04/25/2025 | $140.46 | $139.71 (-0.53%) | $142.63 | $138.59 | 2.29 M | $45.55 B |
| 04/24/2025 | $137.09 | $139.93 (2.07%) | $140.34 | $135.77 | 2.48 M | $45.62 B |
| 04/23/2025 | $140.61 | $138.22 (-1.7%) | $141.67 | $137.71 | 2.29 M | $45.06 B |
| 04/22/2025 | $136.50 | $137.89 (1.02%) | $138.73 | $136.21 | 2.52 M | $44.95 B |
| 04/21/2025 | $139.14 | $135.49 (-2.62%) | $139.14 | $133.70 | 3.16 M | $44.17 B |
| 04/17/2025 | $139.41 | $139.63 (0.16%) | $140.46 | $138.22 | 2.29 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 |
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.
