ROST: Ross Stores Inc.

As of Friday, May 15th, 2026

$ 212.75

-0.52 -0.24%

Open: 213.26
High: 214.78
Low: 211.33
Volume: 2,321,817
Previous Close on Thursday, May 14th, 2026

$ 213.27

+1.51 +0.71%

Open: 213.11
High: 215.18
Low: 212.65
Volume: 1,812,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 213.26 214.78 211.33 212.75 2,321,817 -0.52 -0.24
2026-05-14 213.11 215.18 212.65 213.27 1,812,362 +1.51 +0.71
2026-05-13 217.00 217.00 209.13 211.76 3,678,253 -5.91 -2.72
2026-05-12 214.80 217.99 211.30 217.67 2,969,737 +3.12 +1.45
2026-05-11 225.31 226.41 211.02 214.55 4,550,972 -11.26 -4.99
2026-05-08 225.66 227.03 224.06 225.81 1,653,435 +1.33 +0.59
2026-05-07 229.68 231.16 222.58 224.48 2,304,265 -4.43 -1.94
2026-05-06 228.09 229.59 226.49 228.91 2,228,913 +1.49 +0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 226.41
On 2026-05-11		 209.13
On 2026-05-13		 -13.06 -5.78 226.41
On 2026-05-11		 209.13
On 2026-05-13		 -7.63 214.00
10D 231.16
On 2026-05-07		 209.13
On 2026-05-13		 -16.09 -7.03 231.16
On 2026-05-07		 209.13
On 2026-05-13		 -9.53 220.26
20D 231.16
On 2026-05-07		 209.13
On 2026-05-13		 -15.07 -6.61 231.16
On 2026-05-07		 209.13
On 2026-05-13		 -9.53 223.48
WTD 226.41
On 2026-05-11		 209.13
On 2026-05-13		 -13.06 -5.78 226.41
On 2026-05-11		 209.13
On 2026-05-13		 -7.63 214.00
MTD 231.16
On 2026-05-07		 209.13
On 2026-05-13		 -15.04 -6.60 231.16
On 2026-05-07		 209.13
On 2026-05-13		 -9.53 221.04
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ROST

Ross Stores Inc.

212.75 -0.52 -0.24 2,321,817