ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Stephens Investment Management Group LLC's Holding History (CIK: 0001314440)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 158,065 Value ($000) $28,474 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 156,341 Value ($000) $23,825 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 159,256 Value ($000) $20,318 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 185,882 Value ($000) $23,754 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 143,453 Value ($000) $21,700 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 144,310 Value ($000) $21,720 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 133,926 Value ($000) $19,462 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 102,251 Value ($000) $15,006 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 99,689 Value ($000) $13,796 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 98,817 Value ($000) $11,161 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 86,927 Value ($000) $9,747 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 86,398 Value ($000) $9,169 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 86,486 Value ($000) $10,020 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 69,480 Value ($000) $5,855 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 91,701 Value ($000) $6,440 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 95,656 Value ($000) $8,653 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 87,489 Value ($000) $9,998 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 79,136 Value ($000) $8,614 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 53,618 Value ($000) $6,649 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 90,431 Value ($000) $10,844 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 76,462 Value ($000) $9,390 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 77,936 Value ($000) $7,273 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 79,860 Value ($000) $6,807 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 67,120 Value ($000) $5,837 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 70,536 Value ($000) $8,212 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 70,496 Value ($000) $7,744 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 60,826 Value ($000) $6,029 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 56,769 Value ($000) $5,285 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 259,563 Value ($000) $21,596 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 325,491 Value ($000) $32,256 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 374,606 Value ($000) $31,877 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 371,429 Value ($000) $28,964 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 369,715 Value ($000) $29,670 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 405,468 Value ($000) $26,181 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 451,328 Value ($000) $26,055 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 405,352 Value ($000) $26,701 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 426,164 Value ($000) $27,956 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 393,371 Value ($000) $25,294 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 340,780 Value ($000) $19,319 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 372,975 Value ($000) $21,595 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 373,605 Value ($000) $20,104 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 376,000 Value ($000) $18,225 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 342,415 Value ($000) $16,645 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 170,420 Value ($000) $17,955 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 192,050 Value ($000) $18,103 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 207,535 Value ($000) $15,685 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 164,070 Value ($000) $10,850 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 165,270 Value ($000) $11,825 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 124,820 Value ($000) $9,353 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 78,580 Value ($000) $5,721 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 28,220 Value ($000) $1,829 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	158,065	$28,474	$166.60	$147.15 - $185.85
Q3 2025	156,341	$23,825	$142.18	$125.70 - $152.78
Q2 2025	159,256	$20,318	$137.79	$123.39 - $154.37
Q1 2025	185,882	$23,754	$138.49	$121.41 - $155.52
Q4 2024	143,453	$21,700	$145.12	$134.98 - $156.58
Q3 2024	144,310	$21,720	$145.34	$133.39 - $161.03
Q2 2024	133,926	$19,462	$135.85	$125.21 - $148.08
Q1 2024	102,251	$15,006	$140.37	$131.50 - $148.00
Q4 2023	99,689	$13,796	$121.76	$107.47 - $136.34
Q3 2023	98,817	$11,161	$111.83	$104.53 - $119.53
Q2 2023	86,927	$9,747	$102.18	$96.13 - $109.65
Q1 2023	86,398	$9,169	$108.78	$96.79 - $118.52
Q4 2022	86,486	$10,020	$98.51	$78.40 - $116.52
Q3 2022	69,480	$5,855	$81.75	$66.61 - $92.51
Q2 2022	91,701	$6,440	$85.43	$66.85 - $105.82
Q1 2022	95,656	$8,653	$91.07	$80.64 - $110.03
Q4 2021	87,489	$9,998	$106.60	$98.96 - $117.50
Q3 2021	79,136	$8,614	$113.94	$103.32 - $121.23
Q2 2021	53,618	$6,649	$118.36	$108.85 - $127.23
Q1 2021	90,431	$10,844	$112.20	$101.40 - $120.18
Q4 2020	76,462	$9,390	$99.15	$80.08 - $116.74
Q3 2020	77,936	$7,273	$84.86	$75.33 - $92.54
Q2 2020	79,860	$6,807	$85.67	$70.14 - $99.23
Q1 2020	67,120	$5,837	$100.74	$53.24 - $117.06
Q4 2019	70,536	$8,212	$105.92	$98.61 - $110.61
Q3 2019	70,496	$7,744	$99.04	$91.53 - $104.31
Q2 2019	60,826	$6,029	$91.29	$83.83 - $98.83
Q1 2019	56,769	$5,285	$85.69	$76.35 - $90.07
Q4 2018	259,563	$21,596	$84.34	$70.86 - $97.13
Q3 2018	325,491	$32,256	$85.36	$77.12 - $93.63
Q2 2018	374,606	$31,877	$75.43	$69.04 - $81.00
Q1 2018	371,429	$28,964	$73.33	$68.12 - $79.11
Q4 2017	369,715	$29,670	$64.50	$57.45 - $75.25
Q3 2017	405,468	$26,181	$52.93	$48.58 - $60.18
Q2 2017	451,328	$26,055	$57.27	$50.75 - $61.00
Q1 2017	405,352	$26,701	$61.17	$59.07 - $63.59
Q4 2016	426,164	$27,956	$59.76	$55.68 - $63.72
Q3 2016	393,371	$25,294	$56.04	$50.90 - $60.37
Q2 2016	340,780	$19,319	$50.49	$47.24 - $53.61
Q1 2016	372,975	$21,595	$50.36	$45.70 - $54.22
Q4 2015	373,605	$20,104	$46.25	$39.31 - $50.43
Q3 2015	376,000	$18,225	$46.11	$42.04 - $51.13
Q2 2015	342,415	$16,645	$45.27	$42.85 - $47.40
Q1 2015	170,420	$17,955	$44.47	$40.16 - $49.01
Q4 2014	192,050	$18,103	$37.85	$33.47 - $43.19
Q3 2014	207,535	$15,685	$31.13	$27.63 - $34.51
Q2 2014	164,070	$10,850	$30.61	$29.24 - $33.09
Q1 2014	165,270	$11,825	$31.55	$28.94 - $33.48
Q4 2013	124,820	$9,353	$33.31	$30.65 - $36.34
Q3 2013	78,580	$5,721	$30.20	$28.58 - $32.35
Q2 2013	28,220	$1,829	$28.26	$25.84 - $29.37