ROST: Ross Stores Inc.

As of Friday, August 8th, 2025

$ 145.22

+0.07 +0.05%

Open: 145.22
High: 146.07
Low: 144.08
Volume: 2,293,881
Previous Close on Thursday, August 7th, 2025

$ 145.15

-1.40 -0.96%

Open: 146.55
High: 147.51
Low: 144.41
Volume: 2,107,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 145.22 146.07 144.08 145.22 2,293,881 +0.07 +0.05
2025-08-07 146.55 147.51 144.41 145.15 2,107,037 -1.40 -0.96
2025-08-06 142.28 146.80 141.91 146.55 2,953,566 +4.76 +3.36
2025-08-05 141.30 142.77 140.71 141.79 1,984,700 -0.18 -0.13
2025-08-04 137.58 142.50 137.58 141.97 2,668,972 +4.96 +3.62
2025-08-01 136.00 137.61 134.37 137.01 2,220,460 +0.47 +0.34
2025-07-31 137.23 138.70 136.34 136.54 2,517,984 -1.94 -1.40
2025-07-30 140.00 140.06 137.90 138.48 2,162,688 -1.08 -0.77
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 147.51
On 2025-08-07		 137.58
On 2025-08-04		 8.21 5.99 147.51
On 2025-08-07		 144.08
On 2025-08-08		 -2.33 144.14
10D 147.51
On 2025-08-07		 134.37
On 2025-08-01		 6.89 4.98 141.39
On 2025-07-29		 134.37
On 2025-08-01		 -4.96 141.31
20D 147.51
On 2025-08-07		 126.32
On 2025-07-16		 14.05 10.71 141.39
On 2025-07-29		 134.37
On 2025-08-01		 -4.96 137.15
WTD 147.51
On 2025-08-07		 137.58
On 2025-08-04		 8.21 5.99 147.51
On 2025-08-07		 144.08
On 2025-08-08		 -2.33 144.14
MTD 147.51
On 2025-08-07		 134.37
On 2025-08-01		 8.68 6.36 147.51
On 2025-08-07		 144.08
On 2025-08-08		 -2.33 142.95
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CE

Celanese Corporation

48.05 -0.60 -1.23 1,757,095
RSG

Republic Services Inc.

235.21 -0.42 -0.18 682,426
IYT

iShares Transportation Average ETF

68.08 -0.68 -0.99 350,839
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

28.81 -0.01 -0.03 1,887,935
ROST

Ross Stores Inc.

145.22 +0.07 +0.05 2,293,881