Dark

ROST
Ross Stores Inc
stock NASDAQ

At Close

Oct 24, 2025 3:59:55 PM EDT

156.66USD+0.013%(+0.02)1,597,938

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-156.64)0

After-hours

Oct 24, 2025 4:00:30 PM EDT

156.75USD+0.057%(+0.09)24,625

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	156.7100	157.8400	156.4300	156.6600	+0.013%	1,597,938	0.000%
2025-10-23	155.5600	156.8700	154.9400	156.6400	+0.352%	1,245,702	+0.013%
2025-10-22	156.6800	157.9600	155.8900	156.0900	-0.198%	1,215,053	+0.365%
2025-10-21	156.5700	157.5800	156.3900	156.4000	-0.667%	1,456,649	+0.166%
2025-10-20	157.3200	157.7850	156.3550	157.4500	+0.729%	1,691,436	-0.502%
2025-10-17	156.1200	157.3550	155.1600	156.3100	+0.709%	2,896,132	+0.224%
2025-10-16	157.3000	157.4800	154.6910	155.2100	-1.134%	1,793,865	+0.934%
2025-10-15	155.5700	157.9100	155.5000	156.9900	+1.114%	1,851,336	-0.210%
2025-10-14	154.6600	156.5550	154.1700	155.2600	+0.317%	2,077,846	+0.902%
2025-10-13	148.9700	155.4096	148.5800	154.7700	+4.780%	3,214,647	+1.221%
2025-10-10	150.6700	151.6400	147.4940	147.7100	-1.514%	2,365,758	+6.059%
2025-10-09	151.2400	152.5300	149.0800	149.9800	-1.342%	1,466,898	+4.454%
2025-10-08	150.9700	152.1000	150.4100	152.0200	+1.117%	1,992,761	+3.052%
2025-10-07	152.9800	152.9800	149.6700	150.3400	-1.261%	1,591,627	+4.204%
2025-10-06	152.2400	153.4600	151.2000	152.2600	-0.249%	2,669,897	+2.890%
2025-10-03	156.0100	156.5600	151.9850	152.6400	-2.260%	2,372,683	+2.634%
2025-10-02	153.0600	157.0300	152.6100	156.1700	+1.939%	2,576,421	+0.314%
2025-10-01	151.9000	153.9700	150.8025	153.2000	+0.532%	2,193,361	+2.258%
2025-09-30	151.1400	152.9000	151.0600	152.3900	+0.349%	2,025,214	+2.802%
2025-09-29	152.4900	152.8613	150.4100	151.8600	+0.224%	2,346,364	+3.161%
2025-09-26	150.2000	151.9300	149.1400	151.5200	+1.378%	2,265,092	+3.392%
2025-09-25	150.0700	150.6250	147.7701	149.4600	+0.020%	2,758,415	+4.817%
2025-09-24	146.0000	150.4700	146.0000	149.4300	+2.574%	2,689,221	+4.838%
2025-09-23	144.7600	145.8000	144.0000	145.6800	+0.698%	2,704,329	+7.537%
2025-09-22	146.4400	146.9200	143.7100	144.6700	-1.033%	3,294,650	+8.288%
2025-09-19	146.4200	146.9310	144.5600	146.1800	+0.062%	4,702,473	+7.169%
2025-09-18	147.0400	147.3700	143.3900	146.0900	-0.389%	3,155,127	+7.235%
2025-09-17	146.9500	148.1500	146.2300	146.6600	+0.143%	3,285,740	+6.818%
2025-09-16	147.1000	147.5350	145.7700	146.4500	-0.408%	1,554,587	+6.972%
2025-09-15	147.9000	147.9000	146.4100	147.0500	-0.575%	1,946,257	+6.535%
2025-09-12	149.9900	150.3450	146.7701	147.9000	-2.118%	2,131,667	+5.923%
2025-09-11	149.5500	151.2700	149.5300	151.1000	+1.246%	2,029,519	+3.680%
2025-09-10	148.2000	149.9200	147.6400	149.2400	+0.134%	1,956,980	+4.972%
2025-09-09	150.3000	150.6450	148.3700	149.0400	-1.669%	1,863,809	+5.113%
2025-09-08	150.9400	152.4500	150.4700	151.5700	+0.411%	2,393,445	+3.358%
2025-09-05	152.7700	153.4200	150.4600	150.9500	-1.217%	2,438,403	+3.783%
2025-09-04	151.1700	153.5400	151.0707	152.8100	+1.380%	2,621,018	+2.519%
2025-09-03	151.0000	152.0000	150.2350	150.7300	-0.344%	2,701,295	+3.934%
2025-09-02	146.3700	151.4300	146.3700	151.2500	+2.779%	3,132,648	+3.577%
2025-08-29	148.9300	149.6400	146.7700	147.1600	-1.268%	2,633,616	+6.456%
2025-08-28	150.8700	151.8300	148.0700	149.0500	-0.825%	2,321,191	+5.106%
2025-08-27	148.5300	150.5200	148.0700	150.2900	+1.321%	2,360,157	+4.238%
2025-08-26	147.4100	149.1750	146.9600	148.3300	+0.597%	2,693,371	+5.616%
2025-08-25	146.9700	148.1100	145.4600	147.4500	+0.136%	3,371,626	+6.246%
2025-08-22	150.2300	151.0000	145.3600	147.2500	+1.119%	7,736,749	+6.390%
2025-08-21	146.1000	146.8500	144.1800	145.6200	-0.499%	5,610,973	+7.581%
2025-08-20	148.8500	150.5800	146.0800	146.3500	-1.035%	4,966,080	+7.045%
2025-08-19	145.9400	148.8000	145.3600	147.8800	+1.246%	3,615,639	+5.937%
2025-08-18	147.0400	147.8600	145.6800	146.0600	-0.599%	5,075,381	+7.257%
2025-08-15	147.7100	148.5000	146.4800	146.9400	-0.299%	3,695,630	+6.615%
2025-08-14	149.2500	149.2900	147.3000	147.3800	-1.930%	3,247,265	+6.297%
2025-08-13	147.9400	150.5850	147.5700	150.2800	+1.541%	2,795,692	+4.245%
2025-08-12	146.5900	148.5800	146.0000	148.0000	+1.031%	2,346,796	+5.851%
2025-08-11	146.0300	147.6800	144.7800	146.4900	+0.875%	2,399,337	+6.942%
2025-08-08	145.2200	146.0700	144.0800	145.2200	+0.048%	2,295,699	+7.878%
2025-08-07	146.5500	147.5100	144.4100	145.1500	-0.955%	2,107,132	+7.930%
2025-08-06	142.2800	146.8000	141.9100	146.5500	+3.357%	2,955,236	+6.899%
2025-08-05	141.3000	142.7700	140.7100	141.7900	-0.127%	2,055,954	+10.487%
2025-08-04	137.5800	142.5000	137.5800	141.9700	+3.620%	2,686,118	+10.347%
2025-08-01	136.0000	137.6100	134.3700	137.0100	+0.344%	2,220,604	+14.342%
2025-07-31	137.2300	138.7000	136.3350	136.5400	-1.401%	2,519,320	+14.736%
2025-07-30	140.0000	140.0600	137.9000	138.4800	-0.774%	2,231,752	+13.128%
2025-07-29	141.3900	141.3900	139.1000	139.5600	-0.895%	2,118,964	+12.253%
2025-07-28	138.7800	140.9900	138.6750	140.8200	+1.800%	2,687,623	+11.248%
2025-07-25	137.2700	138.5200	136.6200	138.3300	+1.385%	1,644,131	+13.251%
2025-07-24	136.7800	138.0600	134.8900	136.4400	-0.532%	2,311,640	+14.820%
2025-07-23	136.4400	137.2600	135.7500	137.1700	+1.039%	2,350,130	+14.209%
2025-07-22	134.0200	136.0892	133.1400	135.7600	+1.298%	2,077,070	+15.395%
2025-07-21	130.5300	134.5600	130.4900	134.0200	+3.140%	2,749,219	+16.893%
2025-07-18	131.4100	131.4400	129.4800	129.9400	-0.414%	2,714,121	+20.563%
2025-07-17	129.3800	130.8800	128.8200	130.4800	+1.069%	2,105,466	+20.064%
2025-07-16	127.6500	129.3500	126.3200	129.1000	+1.183%	3,697,817	+21.348%
2025-07-15	131.1700	131.3400	127.5500	127.5900	-2.729%	2,082,641	+22.784%
2025-07-14	130.8800	131.2400	129.5500	131.1700	0.000%	2,485,660	+19.433%
2025-07-11	130.4000	131.8400	129.5500	131.1700	+0.237%	2,171,549	+19.433%
2025-07-10	131.0100	132.9900	130.6800	130.8600	-0.267%	3,142,881	+19.716%
2025-07-09	131.6400	132.3400	130.2500	131.2100	-0.266%	2,211,596	+19.396%
2025-07-08	130.5000	131.8950	130.2900	131.5600	+0.604%	2,737,162	+19.079%
2025-07-07	131.1100	131.7500	129.3800	130.7700	-0.593%	2,504,980	+19.798%
2025-07-03	131.3500	132.1250	130.2400	131.5500	+0.023%	2,343,820	+19.088%
2025-07-02	135.3900	135.8550	130.3375	131.5200	+1.193%	3,684,238	+19.115%
2025-07-01	127.4100	131.6600	127.3100	129.9700	+1.873%	2,976,509	+20.536%
2025-06-30	128.2250	128.6550	126.7900	127.5800	-0.250%	2,553,545	+22.794%
2025-06-27	127.4100	129.5899	127.0000	127.9000	+1.011%	4,422,947	+22.486%
2025-06-26	127.0400	127.2500	124.4900	126.6200	-0.519%	4,159,998	+23.725%
2025-06-25	128.5200	128.7200	126.9550	127.2800	-0.818%	2,017,608	+23.083%
2025-06-24	128.3800	129.1567	127.1000	128.3300	+0.360%	4,515,775	+22.076%
2025-06-23	127.2400	128.4700	125.3001	127.8700	+0.157%	4,898,453	+22.515%
2025-06-20	128.7400	129.3550	127.1000	127.6700	-0.297%	7,112,841	+22.707%
2025-06-18	129.1300	129.7950	127.9550	128.0500	-0.775%	3,833,305	+22.343%
2025-06-17	130.2600	131.0500	128.4000	129.0500	-1.601%	3,971,517	+21.395%
2025-06-16	133.1500	133.2000	130.9800	131.1500	-0.527%	3,537,358	+19.451%
2025-06-13	132.8000	134.5600	131.3100	131.8450	-1.218%	2,996,954	+18.821%
2025-06-12	136.2000	136.5900	132.9400	133.4700	-2.141%	6,158,168	+17.375%
2025-06-11	140.1500	140.1500	135.2800	136.3900	-2.634%	4,645,303	+14.862%
2025-06-10	141.2400	142.1400	139.2000	140.0800	-1.463%	2,159,624	+11.836%
2025-06-09	143.6000	143.6554	141.1950	142.1600	-1.140%	2,782,424	+10.200%
2025-06-06	143.2000	144.0850	141.4200	143.8000	+1.097%	1,496,449	+8.943%
2025-06-05	142.2800	142.6100	140.7200	142.2400	-0.189%	1,620,748	+10.138%
2025-06-04	143.9700	144.4200	142.0200	142.5100	-1.055%	2,260,587	+9.929%
2025-06-03	141.6400	144.5500	141.6400	144.0300	+1.130%	3,161,603	+8.769%
2025-06-02	139.8700	142.4400	138.0600	142.4200	+1.663%	3,073,256	+9.999%
2025-05-30	138.9300	140.7100	138.2300	140.0900	+0.835%	4,225,898	+11.828%
2025-05-29	142.1200	142.6500	138.7500	138.9300	-0.551%	3,913,724	+12.762%
2025-05-28	140.8300	142.5500	139.5000	139.7000	-1.125%	3,596,818	+12.140%
2025-05-27	138.0700	145.5100	138.0700	141.2900	+2.936%	7,636,027	+10.878%
2025-05-23	134.6000	139.9000	129.1950	137.2600	-9.846%	18,535,046	+14.134%
2025-05-22	153.3800	153.3800	151.9900	152.2500	-0.282%	3,996,026	+2.897%
2025-05-21	151.5100	153.9100	151.1150	152.6800	-1.011%	2,878,472	+2.607%
2025-05-20	153.4350	155.5800	153.3050	154.2400	-0.013%	2,166,611	+1.569%
2025-05-19	152.0000	154.3495	151.6001	154.2600	+0.876%	1,896,566	+1.556%
2025-05-16	152.0450	153.1100	150.8800	152.9200	+0.678%	2,065,028	+2.446%
2025-05-15	150.2900	151.9800	149.6600	151.8900	+0.816%	2,438,262	+3.140%
2025-05-14	148.8800	151.0300	148.4500	150.6600	+0.891%	2,491,704	+3.982%
2025-05-13	148.9300	150.0750	148.0800	149.3300	+0.047%	1,658,358	+4.909%
2025-05-12	147.2600	149.3100	145.9200	149.2600	+4.906%	2,663,189	+4.958%
2025-05-09	143.3700	143.9196	141.7700	142.2800	-0.760%	1,727,919	+10.107%
2025-05-08	144.0650	145.2700	143.0700	143.3700	+0.238%	2,049,636	+9.270%
2025-05-07	141.2150	143.9050	140.4550	143.0300	+1.003%	2,723,262	+9.529%
2025-05-06	140.2700	142.0000	140.1050	141.6100	+0.099%	1,856,378	+10.628%
2025-05-05	140.0400	142.2400	139.6100	141.4700	+0.698%	2,263,931	+10.737%
2025-05-02	140.3300	141.8900	140.1600	140.4900	+1.123%	2,133,455	+11.510%
2025-05-01	138.3900	139.9500	138.3900	138.9300	-0.050%	2,342,707	+12.762%
2025-04-30	138.8700	139.5750	137.2500	139.0000	-1.264%	4,037,324	+12.705%
2025-04-29	138.7900	141.1800	138.7500	140.7800	+1.012%	2,165,909	+11.280%
2025-04-28	139.9150	142.0000	138.7900	139.3700	-0.243%	2,515,773	+12.406%
2025-04-25	140.4600	142.6300	138.5903	139.7100	-0.157%	2,289,834	+12.132%
2025-04-24	137.0900	140.3350	135.7701	139.9300	+1.237%	2,484,949	+11.956%
2025-04-23	140.6100	141.6700	137.7100	138.2200	+0.239%	2,294,456	+13.341%
2025-04-22	136.5000	138.7299	136.2100	137.8900	+1.771%	2,523,363	+13.612%
2025-04-21	139.1400	139.1400	133.6950	135.4900	-2.965%	3,161,321	+15.625%
2025-04-17	139.4100	140.4600	138.2200	139.6300	+0.685%	2,287,583	+12.197%
2025-04-16	141.7500	142.2650	137.7250	138.6800	-1.666%	2,512,522	+12.965%
2025-04-15	143.2200	144.1400	140.6700	141.0300	-1.831%	2,570,240	+11.083%
2025-04-14	142.4100	144.3100	141.8900	143.6600	+1.519%	2,995,745	+9.049%
2025-04-11	138.8200	142.4700	137.6600	141.5100	+1.886%	4,388,863	+10.706%
2025-04-10	136.0500	140.1800	134.5272	138.8900	+1.380%	4,736,709	+12.794%
2025-04-09	126.5400	139.2900	126.0000	137.0000	+7.959%	7,302,207	+14.350%
2025-04-08	130.9500	133.5400	125.2650	126.9000	-0.766%	3,702,341	+23.452%
2025-04-07	128.8700	132.6200	124.3600	127.8800	-1.865%	4,744,841	+22.505%
2025-04-04	131.4000	136.4200	129.5900	130.3100	-0.686%	5,570,283	+20.221%
2025-04-03	129.8600	133.8500	128.5900	131.2100	-0.876%	4,055,438	+19.396%
2025-04-02	127.7000	133.0890	127.6750	132.3700	+2.525%	2,137,394	+18.350%
2025-04-01	127.8800	129.6500	127.8100	129.1100	+1.033%	1,904,204	+21.338%
2025-03-31	124.6000	128.2500	124.0700	127.7900	+1.890%	3,318,284	+22.592%
2025-03-28	128.3600	128.3600	125.0180	125.4200	-2.843%	2,273,715	+24.908%
2025-03-27	127.7100	129.7650	127.3600	129.0900	+1.088%	2,120,176	+21.357%
2025-03-26	128.4600	128.6700	127.1000	127.7000	-0.336%	1,873,331	+22.678%
2025-03-25	128.7200	129.6700	127.2200	128.1300	-0.813%	3,642,374	+22.266%
2025-03-24	125.2600	129.2800	124.8250	129.1800	+4.565%	4,164,666	+21.273%
2025-03-21	123.1100	124.8600	122.3600	123.5400	-0.851%	6,363,688	+26.809%
2025-03-20	125.1300	126.3300	124.1400	124.6000	-1.072%	4,002,076	+25.730%
2025-03-19	124.7100	126.9300	124.0187	125.9500	+1.811%	5,286,371	+24.383%
2025-03-18	124.2800	124.6200	122.8950	123.7100	-1.458%	3,309,293	+26.635%
2025-03-17	124.9300	126.0800	124.1911	125.5400	+1.071%	3,747,280	+24.789%
2025-03-14	123.8400	125.1800	122.7700	124.2100	+0.738%	3,983,329	+26.125%
2025-03-13	126.3000	126.5100	123.0100	123.3000	-2.545%	3,277,987	+27.056%
2025-03-12	129.3200	129.5900	126.4350	126.5200	-1.656%	4,872,846	+23.822%
2025-03-11	132.1500	132.3800	128.5600	128.6500	-2.626%	4,074,259	+21.772%
2025-03-10	135.3900	136.6800	131.9300	132.1200	-2.824%	3,661,315	+18.574%
2025-03-07	138.3000	138.6900	133.9200	135.9600	-1.400%	4,222,440	+15.225%
2025-03-06	138.0200	141.8000	137.6648	137.8900	-0.541%	3,751,836	+13.612%
2025-03-05	129.4000	139.2200	129.2600	138.6400	+1.964%	4,982,402	+12.998%
2025-03-04	137.1100	137.6500	134.7500	135.9700	-0.614%	4,005,665	+15.217%
2025-03-03	140.5000	141.0900	136.4000	136.8100	-2.501%	3,050,827	+14.509%
2025-02-28	138.8300	141.1000	137.9900	140.3200	+1.666%	3,035,260	+11.645%
2025-02-27	139.0100	139.7700	137.8300	138.0200	-0.548%	2,182,969	+13.505%
2025-02-26	138.0000	140.7000	137.3750	138.7800	+1.708%	4,357,964	+12.884%
2025-02-25	136.9000	137.8400	135.8600	136.4500	+0.383%	2,077,956	+14.811%
2025-02-24	137.0900	137.0900	135.0300	135.9300	-0.498%	1,971,927	+15.250%
2025-02-21	139.4400	140.3300	135.9200	136.6100	-1.783%	2,474,348	+14.677%
2025-02-20	139.1400	139.6700	137.1200	139.0900	-0.458%	2,427,028	+12.632%
2025-02-19	138.3900	140.1400	137.5000	139.7300	+0.460%	2,385,088	+12.116%
2025-02-18	139.6700	139.7600	136.5800	139.0900	+0.238%	2,120,831	+12.632%
2025-02-14	140.7100	140.9300	138.7400	138.7600	-1.196%	2,302,048	+12.900%
2025-02-13	139.5900	140.6096	139.0500	140.4400	+0.638%	1,622,521	+11.549%
2025-02-12	140.9100	140.9100	138.7500	139.5500	-1.218%	1,837,361	+12.261%
2025-02-11	141.0000	141.5200	140.1350	141.2700	-0.605%	2,687,171	+10.894%
2025-02-10	143.8850	143.8850	139.8400	142.1300	-0.323%	1,968,315	+10.223%
2025-02-07	144.4400	144.4400	141.5325	142.5900	-1.676%	2,803,410	+9.867%
2025-02-06	148.4800	148.9100	144.8700	145.0200	-1.641%	2,192,243	+8.026%
2025-02-05	147.4000	147.6600	145.9350	147.4400	+0.333%	1,259,094	+6.253%
2025-02-04	146.3000	147.6250	145.9043	146.9500	-0.082%	1,849,203	+6.608%
2025-02-03	148.9700	149.4350	146.0500	147.0700	-2.318%	2,160,251	+6.521%
2025-01-31	152.5300	154.0850	150.2800	150.5600	-1.543%	1,677,901	+4.052%
2025-01-30	152.0000	153.0300	151.0000	152.9200	+1.845%	2,050,574	+2.446%
2025-01-29	148.5000	152.0550	147.7200	150.1500	+1.508%	2,243,413	+4.336%
2025-01-28	145.7800	148.1100	145.2600	147.9200	+1.308%	2,719,493	+5.909%
2025-01-27	148.2300	150.3000	145.3050	146.0100	-2.191%	2,924,384	+7.294%
2025-01-24	148.6200	149.6300	147.8100	149.2800	+0.451%	1,738,188	+4.944%
2025-01-23	149.1400	149.3800	147.8200	148.6100	-0.788%	2,278,742	+5.417%
2025-01-22	148.5000	149.8800	146.5800	149.7900	+0.571%	2,448,149	+4.586%
2025-01-21	148.1500	149.6200	147.4600	148.9400	-0.141%	2,416,462	+5.183%
2025-01-17	150.8300	151.4400	148.9050	149.1500	+0.101%	2,736,501	+5.035%
2025-01-16	149.3600	150.1900	148.7800	149.0000	-0.007%	2,169,093	+5.141%
2025-01-15	150.6800	151.0050	147.6300	149.0100	-0.074%	2,111,237	+5.134%
2025-01-14	151.2700	151.7900	148.2300	149.1200	-1.350%	1,829,558	+5.056%
2025-01-13	151.2500	151.4400	146.6200	151.1600	-0.382%	2,005,064	+3.639%
2025-01-10	152.3000	154.4300	151.6186	151.7400	-1.869%	2,734,380	+3.242%
2025-01-08	151.8800	154.7000	150.9100	154.6300	+2.026%	2,355,442	+1.313%
2025-01-07	154.7200	155.2100	151.4300	151.5600	-2.188%	2,654,775	+3.365%
2025-01-06	154.1100	157.2500	154.1100	154.9500	+0.454%	1,839,605	+1.104%
2025-01-03	153.6200	155.0800	152.5312	154.2500	+1.081%	1,593,872	+1.562%
2025-01-02	152.5300	154.8200	151.3849	152.6000	+0.879%	1,931,720	+2.661%
2024-12-31	152.4500	152.7100	150.6200	151.2700	-0.152%	1,610,275	+3.563%
2024-12-30	152.0200	152.2650	149.7350	151.5000	-0.954%	1,621,288	+3.406%
2024-12-27	152.7700	154.0700	152.0500	152.9600	-0.591%	1,315,987	+2.419%
2024-12-26	150.0900	154.0300	149.6750	153.8700	+2.256%	1,298,122	+1.813%
2024-12-24	149.0900	150.6300	148.5200	150.4750	+1.207%	655,817	+4.110%
2024-12-23	148.4800	148.9193	146.8400	148.6800	-0.315%	1,345,699	+5.367%
2024-12-20	147.8200	151.2100	147.8000	149.1500	+0.920%	5,112,500	+5.035%
2024-12-19	148.5400	149.4500	147.7500	147.7900	-0.545%	2,065,236	+6.002%
2024-12-18	150.8500	152.1000	148.5400	148.6000	-1.492%	2,438,231	+5.424%
2024-12-17	149.1700	151.6500	149.1530	150.8500	+0.620%	2,997,890	+3.852%
2024-12-16	153.9700	153.9700	149.6400	149.9200	-2.351%	2,317,437	+4.496%
2024-12-13	153.8900	154.7050	152.8600	153.5300	-0.227%	1,591,113	+2.039%
2024-12-12	153.3000	154.6800	153.1400	153.8800	+0.026%	2,022,284	+1.807%
2024-12-11	156.7600	157.0350	153.7650	153.8400	-1.239%	1,422,039	+1.833%
2024-12-10	156.0800	156.8500	154.0750	155.7700	-0.301%	2,185,788	+0.571%
2024-12-09	156.4600	158.6900	155.3653	156.2400	-0.153%	3,110,089	+0.269%
2024-12-06	157.4800	158.3400	156.2800	156.4800	-0.083%	3,478,908	+0.115%
2024-12-05	154.4800	157.0700	154.2350	156.6100	+1.379%	2,782,406	+0.032%
2024-12-04	153.7300	155.6690	153.0900	154.4800	+0.494%	2,091,456	+1.411%
2024-12-03	155.9500	156.7500	153.6100	153.7200	-1.688%	1,914,233	+1.913%
2024-12-02	155.1600	156.8600	154.4175	156.3600	+0.962%	2,478,684	+0.192%
2024-11-29	154.9600	155.6850	153.9100	154.8700	-0.013%	1,192,033	+1.156%
2024-11-27	154.0000	155.9600	154.0000	154.8900	+0.330%	2,278,683	+1.143%
2024-11-26	153.7800	155.0600	152.2700	154.3800	+0.711%	2,709,561	+1.477%
2024-11-25	148.8300	154.7100	148.5800	153.2900	+4.928%	5,410,283	+2.198%
2024-11-22	153.2900	155.4700	144.7900	146.0900	+2.189%	7,730,839	+7.235%
2024-11-21	140.8800	143.2200	139.2700	142.9600	+2.613%	5,739,528	+9.583%
2024-11-20	137.0000	139.5800	136.8000	139.3200	+0.043%	3,665,551	+12.446%
2024-11-19	140.9400	141.2350	137.4700	139.2600	-1.444%	2,330,007	+12.495%
2024-11-18	140.5100	141.5400	139.0700	141.3000	+0.434%	2,105,235	+10.870%
2024-11-15	142.3400	143.2000	140.2100	140.6900	-1.152%	2,794,838	+11.351%
2024-11-14	140.0000	144.2900	139.9400	142.3300	+1.331%	3,087,316	+10.068%
2024-11-13	140.0000	141.5500	139.8300	140.4600	+0.107%	2,172,111	+11.534%
2024-11-12	139.8500	142.1000	139.2900	140.3100	-1.440%	4,013,483	+11.653%
2024-11-11	144.0000	144.4400	141.0100	142.3600	-0.725%	3,011,855	+10.045%
2024-11-08	142.2900	144.9400	142.0400	143.4000	+0.957%	2,811,857	+9.247%
2024-11-07	139.7700	142.5800	138.7300	142.0400	+2.489%	3,084,024	+10.293%
2024-11-06	144.8400	145.6600	138.4400	138.5900	-2.621%	4,187,709	+13.038%
2024-11-05	141.1900	142.4500	140.4300	142.3200	+1.180%	1,972,571	+10.076%
2024-11-04	140.0300	140.8700	138.7600	140.6600	+0.428%	2,361,869	+11.375%
2024-11-01	139.7200	141.1000	139.1350	140.0600	+0.243%	2,149,242	+11.852%
2024-10-31	139.3000	140.5500	138.6500	139.7200	+0.093%	2,111,107	+12.124%
2024-10-30	138.3200	139.9400	138.2700	139.5900	+0.417%	2,280,437	+12.229%
2024-10-29	141.5400	142.3500	138.3000	139.0100	-2.899%	3,592,597	+12.697%
2024-10-28	144.3100	144.8750	142.6950	143.1600	-0.735%	1,831,767	+9.430%
2024-10-25	144.8900	145.6200	143.7400	144.2200	-0.111%	1,482,611	+8.626%
2024-10-24	145.5300	146.3700	143.7100	144.3800	-0.592%	1,431,883	+8.505%
2024-10-23	144.7300	146.1800	144.4500	145.2400	-0.350%	1,580,608	+7.863%
2024-10-22	146.1900	146.3800	144.4010	145.7500	-1.046%	2,052,488	+7.485%
2024-10-21	149.1400	149.6500	146.3600	147.2900	-1.741%	1,526,553	+6.362%
2024-10-18	149.7800	150.9500	148.9875	149.9000	+0.476%	3,949,249	+4.510%
2024-10-17	148.7100	149.5950	147.8048	149.1900	+0.954%	1,551,298	+5.007%
2024-10-16	146.9600	148.0200	146.4800	147.7800	+1.046%	2,275,736	+6.009%
2024-10-15	144.2500	147.2876	144.2500	146.2500	+2.044%	2,822,682	+7.118%
2024-10-14	143.5700	144.3100	142.5200	143.3200	-0.028%	1,816,633	+9.308%
2024-10-11	141.7200	143.3900	141.3450	143.3600	+1.652%	2,311,711	+9.277%
2024-10-10	141.1300	142.0100	139.5600	141.0300	-0.955%	1,902,151	+11.083%
2024-10-09	142.0000	142.5800	139.8200	142.3900	+0.402%	2,159,069	+10.022%
2024-10-08	140.2500	142.0600	139.5200	141.8200	+1.213%	1,913,325	+10.464%
2024-10-07	145.0700	145.4900	138.9100	140.1200	-3.751%	2,181,701	+11.804%
2024-10-04	148.2400	148.8200	144.3500	145.5800	-0.818%	1,766,918	+7.611%
2024-10-03	146.3400	147.4150	145.2600	146.7800	-0.643%	1,674,308	+6.731%
2024-10-02	147.4500	148.1500	146.3950	147.7300	-0.310%	1,335,714	+6.045%
2024-10-01	149.7700	150.0182	147.4800	148.1900	-1.541%	1,529,091	+5.716%
2024-09-30	151.8000	152.5200	149.5400	150.5100	-0.693%	1,816,482	+4.086%
2024-09-27	152.9800	153.5100	151.4700	151.5600	-0.824%	1,625,291	+3.365%
2024-09-26	154.1900	154.3800	151.6500	152.8200	-0.170%	1,471,989	+2.513%
2024-09-25	152.5800	153.5000	151.8300	153.0800	+0.532%	1,471,572	+2.339%
2024-09-24	150.1400	152.3100	149.7950	152.2700	+1.527%	2,250,686	+2.883%
2024-09-23	154.6900	154.7250	149.9100	149.9800	-2.806%	3,054,472	+4.454%
2024-09-20	154.3100	154.4700	153.2600	154.3100	-0.084%	3,084,708	+1.523%
2024-09-19	152.5900	154.5200	152.5900	154.4400	+2.461%	2,310,373	+1.437%
2024-09-18	150.9100	152.8200	150.3800	150.7300	+0.273%	1,345,720	+3.934%
2024-09-17	153.1400	154.2700	149.8784	150.3200	-1.861%	1,728,399	+4.218%
2024-09-16	156.0600	156.2500	153.0800	153.1700	-1.340%	1,535,811	+2.279%
2024-09-13	153.4600	155.5600	153.1950	155.2500	+1.683%	1,402,117	+0.908%
2024-09-12	151.3300	153.0000	151.0400	152.6800	+1.026%	1,618,314	+2.607%
2024-09-11	150.8500	151.4000	148.2300	151.1300	+0.225%	1,781,770	+3.659%
2024-09-10	150.9550	151.2100	149.0500	150.7900	0.000%	2,484,519	+3.893%
2024-09-09	150.3400	151.6200	149.9700	150.7900	+0.173%	1,962,588	+3.893%
2024-09-06	153.3300	153.3300	150.1650	150.5300	-1.704%	2,221,424	+4.072%
2024-09-05	151.9400	154.2600	150.3500	153.1400	+0.909%	2,221,049	+2.299%
2024-09-04	151.4100	151.9700	150.0800	151.7600	+0.053%	2,845,151	+3.229%
2024-09-03	150.0600	151.7900	150.0600	151.6800	+0.710%	2,296,072	+3.283%
2024-08-30	151.8400	152.2900	149.3400	150.6100	-0.784%	2,228,239	+4.017%
2024-08-29	151.4500	153.1900	149.6600	151.8000	+1.268%	1,960,246	+3.202%
2024-08-28	153.0000	153.4700	149.8000	149.9000	-2.237%	2,779,446	+4.510%
2024-08-27	153.5900	154.4200	153.1000	153.3300	-0.571%	2,204,908	+2.172%
2024-08-26	155.5400	157.4000	153.7000	154.2100	-0.644%	2,249,174	+1.589%
2024-08-23	163.5550	163.6000	153.3700	155.2100	+1.764%	5,105,120	+0.934%
2024-08-22	153.8000	154.1100	152.2400	152.5200	-0.929%	3,184,902	+2.714%
2024-08-21	156.2600	157.8500	152.1000	153.9500	+4.232%	3,152,565	+1.760%
2024-08-20	147.7000	148.2500	147.1600	147.7000	+0.204%	1,510,807	+6.066%
2024-08-19	147.4100	148.3900	146.8600	147.4000	0.000%	1,350,273	+6.282%
2024-08-16	147.1900	147.8900	146.1500	147.4000	-0.271%	2,586,847	+6.282%
2024-08-15	144.8000	147.8700	144.4800	147.8000	+4.571%	2,427,229	+5.995%
2024-08-14	140.9400	142.2900	140.2000	141.3400	-0.219%	1,512,846	+10.839%
2024-08-13	141.0500	141.9200	140.3200	141.6500	+0.697%	1,206,139	+10.597%
2024-08-12	140.1400	141.1550	139.1050	140.6700	+0.738%	1,702,336	+11.367%
2024-08-09	139.1300	139.8400	138.2300	139.6400	+0.302%	1,204,697	+12.188%
2024-08-08	137.4000	139.4000	136.6400	139.2200	+2.120%	1,861,608	+12.527%
2024-08-07	138.1700	139.8215	136.1600	136.3300	-0.475%	1,286,418	+14.912%
2024-08-06	135.8400	138.3300	135.5300	136.9800	+0.676%	1,779,114	+14.367%
2024-08-05	138.3600	139.7100	135.5200	136.0600	-2.981%	2,543,210	+15.140%
2024-08-02	143.5900	144.2500	137.6600	140.2400	-1.913%	2,175,159	+11.708%
2024-08-01	143.7100	143.7100	141.6100	142.9750	-0.178%	1,774,539	+9.572%
2024-07-31	143.3800	144.3750	142.6500	143.2300	+0.336%	1,653,569	+9.377%
2024-07-30	142.2200	143.2900	141.8100	142.7500	+0.592%	1,162,896	+9.744%
2024-07-29	141.4300	142.4100	139.6500	141.9100	+0.710%	1,582,462	+10.394%
2024-07-26	142.0000	142.5100	140.4200	140.9100	-0.142%	1,824,077	+11.177%
2024-07-25	142.1000	143.3100	141.0100	141.1100	-0.690%	1,769,748	+11.020%
2024-07-24	143.5800	143.7491	141.7900	142.0900	-1.175%	1,871,435	+10.254%
2024-07-23	144.9200	145.2600	143.2400	143.7800	-0.787%	1,883,486	+8.958%
2024-07-22	144.3200	145.0090	143.4500	144.9200	+0.990%	1,932,337	+8.101%
2024-07-19	145.0000	145.3900	142.8100	143.5000	-0.692%	3,477,787	+9.171%
2024-07-18	147.7900	147.7900	143.9500	144.5000	-2.100%	2,145,550	+8.415%
2024-07-17	148.6400	148.9900	146.7650	147.6000	-0.853%	1,984,088	+6.138%
2024-07-16	147.9000	149.3550	147.1500	148.8700	+0.533%	1,989,244	+5.233%
2024-07-15	150.4100	151.3800	147.8700	148.0800	-2.406%	2,341,292	+5.794%
2024-07-12	151.2600	153.0600	151.1700	151.7300	+0.617%	1,619,169	+3.249%
2024-07-11	148.6200	151.1000	148.5050	150.8000	+1.871%	1,759,881	+3.886%
2024-07-10	146.8300	148.2600	146.8300	148.0300	+0.817%	1,408,782	+5.830%
2024-07-09	147.2200	147.7850	146.6700	146.8300	+0.095%	1,297,863	+6.695%
2024-07-08	146.2100	146.9800	145.6800	146.6900	+0.783%	1,047,680	+6.797%
2024-07-05	144.2400	145.8600	144.0200	145.5500	+1.076%	1,367,161	+7.633%
2024-07-03	144.4000	144.8000	143.7850	144.0000	-0.277%	1,158,021	+8.792%
2024-07-02	145.2500	146.1400	144.1900	144.4000	-0.578%	1,826,632	+8.490%
2024-07-01	145.7700	146.2800	144.4100	145.2400	-0.055%	1,828,054	+7.863%
2024-06-28	145.7500	146.3500	144.8700	145.3200	-0.520%	7,429,912	+7.803%
2024-06-27	148.3700	148.4200	145.9600	146.0800	-1.788%	1,765,520	+7.243%
2024-06-26	148.1600	149.2800	147.8000	148.7400	+0.189%	1,659,234	+5.325%
2024-06-25	149.5300	149.5300	147.4901	148.4600	-0.529%	1,674,077	+5.523%
2024-06-24	149.9100	149.9100	148.3400	149.2500	-0.027%	1,623,284	+4.965%
2024-06-21	148.4000	149.6000	147.6200	149.2900	+1.303%	4,278,654	+4.937%
2024-06-20	148.3700	149.3800	146.9201	147.3700	-0.888%	2,502,127	+6.304%
2024-06-18	150.0000	150.1800	148.3800	148.6900	-1.124%	2,490,903	+5.360%
2024-06-17	145.6600	150.4400	145.0000	150.3800	+3.049%	2,446,171	+4.176%
2024-06-14	145.6500	146.6300	145.6200	145.9300	+0.192%	2,504,201	+7.353%
2024-06-13	144.5300	146.2500	143.8850	145.6500	+0.873%	1,965,646	+7.559%
2024-06-12	144.9400	145.5000	143.4200	144.3900	-0.131%	2,135,100	+8.498%
2024-06-11	143.8600	144.6250	142.6500	144.5800	-0.124%	1,735,401	+8.355%
2024-06-10	144.0400	145.2500	144.0400	144.7600	+0.336%	2,393,426	+8.221%
2024-06-07	144.5300	144.8500	143.8150	144.2750	+0.087%	2,005,664	+8.584%
2024-06-06	144.6600	144.9400	143.3950	144.1500	-0.132%	1,674,252	+8.678%
2024-06-05	141.3200	144.5000	140.1600	144.3400	+2.412%	3,596,803	+8.535%
2024-06-04	141.2600	142.8800	139.7500	140.9400	-0.198%	2,531,261	+11.154%
2024-06-03	139.4800	141.3900	139.3800	141.2200	+1.045%	2,543,325	+10.933%
2024-05-31	139.9600	140.3800	137.9400	139.7600	-0.057%	3,002,961	+12.092%
2024-05-30	140.2000	143.9200	139.3700	139.8400	+0.532%	3,135,730	+12.028%
2024-05-29	136.5000	139.3100	136.4100	139.1000	+1.061%	2,834,682	+12.624%
2024-05-28	141.2800	141.6500	137.5200	137.6400	-3.159%	3,760,280	+13.819%
2024-05-24	141.8600	145.1800	140.8800	142.1300	+7.789%	7,623,350	+10.223%
2024-05-23	132.0000	132.8600	130.4500	131.8600	+0.266%	3,874,363	+18.808%
2024-05-22	132.9200	133.7300	130.8600	131.5100	-0.597%	3,907,925	+19.124%
2024-05-21	131.6800	132.9900	131.2150	132.3000	+0.593%	2,236,166	+18.413%
2024-05-20	131.7200	132.3550	130.8600	131.5200	-0.612%	2,231,296	+19.115%
2024-05-17	134.0000	134.2900	132.1600	132.3300	-1.496%	3,476,032	+18.386%
2024-05-16	133.5600	135.4700	132.5600	134.3400	+1.008%	2,222,058	+16.615%
2024-05-15	133.1900	134.1700	132.7450	133.0000	+0.105%	1,927,167	+17.789%
2024-05-14	134.1700	134.8800	132.1600	132.8600	-0.554%	3,312,051	+17.914%
2024-05-13	134.6100	135.8700	133.4050	133.6000	+0.090%	1,934,906	+17.260%
2024-05-10	134.8700	135.7700	133.3100	133.4800	-1.031%	1,780,946	+17.366%
2024-05-09	133.0500	135.0400	132.9200	134.8700	+1.589%	2,127,445	+16.156%
2024-05-08	131.5500	132.8300	131.0300	132.7600	+0.897%	1,594,430	+18.002%
2024-05-07	132.7900	133.3700	131.4200	131.5800	-0.679%	1,891,800	+19.061%
2024-05-06	130.9500	132.5200	130.9500	132.4800	+1.253%	2,787,007	+18.252%

document.getElementById("Y341gr").onerror = function(){this.style.display='none';}; .dark-mode .H9KXKV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9KXKV{ color: #333333; background-color: white; border: 2px solid #333333; }ROSTRoss Stores Incstock NASDAQ

ROST
Ross Stores Inc
stock NASDAQ