ROST: Ross Stores Inc.

As of Friday, December 5th, 2025

$ 177.87

+0.78 +0.44%

Open: 177.48
High: 177.94
Low: 176.03
Volume: 2,897,617
Previous Close on Thursday, December 4th, 2025

$ 177.09

-0.91 -0.51%

Open: 178.67
High: 179.05
Low: 176.01
Volume: 3,431,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 177.48 177.94 176.03 177.87 2,897,617 +0.78 +0.44
2025-12-04 178.67 179.05 176.01 177.09 3,431,500 -0.91 -0.51
2025-12-03 178.37 178.64 177.12 178.00 2,958,144 +0.43 +0.24
2025-12-02 177.72 178.53 176.08 177.57 3,594,574 +0.07 +0.04
2025-12-01 175.49 178.80 174.88 177.50 2,420,890 +1.14 +0.65
2025-11-28 177.31 178.19 176.18 176.36 984,038 -1.33 -0.75
2025-11-26 176.23 178.09 175.47 177.69 2,178,509 +1.19 +0.67
2025-11-25 174.29 177.33 173.50 176.50 4,500,498 +2.37 +1.36
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 179.05
On 2025-12-04		 174.88
On 2025-12-01		 1.51 0.86 179.05
On 2025-12-04		 176.03
On 2025-12-05		 -1.69 177.61
10D 179.05
On 2025-12-04		 163.51
On 2025-11-21		 17.37 10.82 179.05
On 2025-12-04		 176.03
On 2025-12-05		 -1.69 176.67
20D 179.05
On 2025-12-04		 157.73
On 2025-11-17		 17.64 11.01 163.44
On 2025-11-12		 157.73
On 2025-11-17		 -3.49 168.90
WTD 179.05
On 2025-12-04		 174.88
On 2025-12-01		 1.51 0.86 179.05
On 2025-12-04		 176.03
On 2025-12-05		 -1.69 177.61
MTD 179.05
On 2025-12-04		 174.88
On 2025-12-01		 1.51 0.86 179.05
On 2025-12-04		 176.03
On 2025-12-05		 -1.69 177.61
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FNCL

Fidelity MSCI Financials Index ETF

76.19 -0.01 -0.01 72,007
RWT

Redwood Trust Inc.

5.65 +0.04 +0.71 700,563
PTC

PTC Inc.

173.52 -4.98 -2.79 1,364,311
HUBB

Hubbell Incorporated

440.53 +2.82 +0.64 387,978
ROST

Ross Stores Inc.

177.87 +0.78 +0.44 2,897,617