ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Hudson Bay Capital Management LP's Holding History (CIK: 0001393825)

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

Q4 2025

Shares 34,755 Value ($000) $6,261 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 1,754 Value ($000) $267 Avg Close $142.18 Range $125.70 - $152.78

Q1 2025

Shares 72,198 Value ($000) $9,226 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 103,799 Value ($000) $15,702 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 48,495 Value ($000) $7,299 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 36,694 Value ($000) $5,332 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 62,742 Value ($000) $9,208 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 121,507 Value ($000) $16,815 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 82,970 Value ($000) $9,371 Avg Close $111.83 Range $104.53 - $119.53

Q2 2022

Shares 100,000 Value ($000) $7,023 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 75,000 Value ($000) $6,785 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 38,500 Value ($000) $4,400 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 45,000 Value ($000) $4,898 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 40,000 Value ($000) $4,960 Avg Close $118.36 Range $108.85 - $127.23

Q3 2020

Shares 25,000 Value ($000) $2,333 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 21,200 Value ($000) $1,807 Avg Close $85.67 Range $70.14 - $99.23

Q3 2019

Shares 50,000 Value ($000) $5,493 Avg Close $99.04 Range $91.53 - $104.31

Q4 2018

Shares 27,300 Value ($000) $2,271 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 3,200 Value ($000) $317 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 4,900 Value ($000) $415 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 7,500 Value ($000) $585 Avg Close $73.33 Range $68.12 - $79.11

Q1 2017

Shares 70,841 Value ($000) $4,666 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 42,617 Value ($000) $2,796 Avg Close $59.76 Range $55.68 - $63.72

Q1 2016

Shares 14,000 Value ($000) $811 Avg Close $50.36 Range $45.70 - $54.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,755	$6,261	$166.60	$147.15 - $185.85
Q3 2025	1,754	$267	$142.18	$125.70 - $152.78
Q1 2025	72,198	$9,226	$138.49	$121.41 - $155.52
Q4 2024	103,799	$15,702	$145.12	$134.98 - $156.58
Q3 2024	48,495	$7,299	$145.34	$133.39 - $161.03
Q2 2024	36,694	$5,332	$135.85	$125.21 - $148.08
Q1 2024	62,742	$9,208	$140.37	$131.50 - $148.00
Q4 2023	121,507	$16,815	$121.76	$107.47 - $136.34
Q3 2023	82,970	$9,371	$111.83	$104.53 - $119.53
Q2 2022	100,000	$7,023	$85.43	$66.85 - $105.82
Q1 2022	75,000	$6,785	$91.07	$80.64 - $110.03
Q4 2021	38,500	$4,400	$106.60	$98.96 - $117.50
Q3 2021	45,000	$4,898	$113.94	$103.32 - $121.23
Q2 2021	40,000	$4,960	$118.36	$108.85 - $127.23
Q3 2020	25,000	$2,333	$84.86	$75.33 - $92.54
Q2 2020	21,200	$1,807	$85.67	$70.14 - $99.23
Q3 2019	50,000	$5,493	$99.04	$91.53 - $104.31
Q4 2018	27,300	$2,271	$84.34	$70.86 - $97.13
Q3 2018	3,200	$317	$85.36	$77.12 - $93.63
Q2 2018	4,900	$415	$75.43	$69.04 - $81.00
Q1 2018	7,500	$585	$73.33	$68.12 - $79.11
Q1 2017	70,841	$4,666	$61.17	$59.07 - $63.59
Q4 2016	42,617	$2,796	$59.76	$55.68 - $63.72
Q1 2016	14,000	$811	$50.36	$45.70 - $54.22