ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Alyeska Investment Group, L.P.'s Holding History (CIK: 0001453072)

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

Q4 2025

Shares 963,773 Value ($000) $173,614 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 401,967 Value ($000) $61,256 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 469,297 Value ($000) $59,873 Avg Close $137.79 Range $123.39 - $154.37

Q4 2024

Shares 1,169,914 Value ($000) $176,973 Avg Close $145.12 Range $134.98 - $156.58

Q1 2023

Shares 44,188 Value ($000) $4,690 Avg Close $108.78 Range $96.79 - $118.52

Q2 2022

Shares 185,667 Value ($000) $13,039 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 435,148 Value ($000) $39,363 Avg Close $91.07 Range $80.64 - $110.03

Q2 2021

Shares 347,533 Value ($000) $43,094 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 73,096 Value ($000) $8,765 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 202,156 Value ($000) $24,827 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 347,378 Value ($000) $32,417 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 418,130 Value ($000) $35,641 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 642,322 Value ($000) $55,863 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 632,554 Value ($000) $73,642 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 671,585 Value ($000) $73,774 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 576,214 Value ($000) $57,114 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 376,840 Value ($000) $35,084 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 1,093,877 Value ($000) $91,011 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 961,159 Value ($000) $95,251 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 438,142 Value ($000) $37,133 Avg Close $75.43 Range $69.04 - $81.00

Q1 2017

Shares 100,000 Value ($000) $6,587 Avg Close $61.17 Range $59.07 - $63.59

Q1 2016

Shares 676,006 Value ($000) $39,141 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 151,000 Value ($000) $8,125 Avg Close $46.25 Range $39.31 - $50.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	963,773	$173,614	$166.60	$147.15 - $185.85
Q3 2025	401,967	$61,256	$142.18	$125.70 - $152.78
Q2 2025	469,297	$59,873	$137.79	$123.39 - $154.37
Q4 2024	1,169,914	$176,973	$145.12	$134.98 - $156.58
Q1 2023	44,188	$4,690	$108.78	$96.79 - $118.52
Q2 2022	185,667	$13,039	$85.43	$66.85 - $105.82
Q1 2022	435,148	$39,363	$91.07	$80.64 - $110.03
Q2 2021	347,533	$43,094	$118.36	$108.85 - $127.23
Q1 2021	73,096	$8,765	$112.20	$101.40 - $120.18
Q4 2020	202,156	$24,827	$99.15	$80.08 - $116.74
Q3 2020	347,378	$32,417	$84.86	$75.33 - $92.54
Q2 2020	418,130	$35,641	$85.67	$70.14 - $99.23
Q1 2020	642,322	$55,863	$100.74	$53.24 - $117.06
Q4 2019	632,554	$73,642	$105.92	$98.61 - $110.61
Q3 2019	671,585	$73,774	$99.04	$91.53 - $104.31
Q2 2019	576,214	$57,114	$91.29	$83.83 - $98.83
Q1 2019	376,840	$35,084	$85.69	$76.35 - $90.07
Q4 2018	1,093,877	$91,011	$84.34	$70.86 - $97.13
Q3 2018	961,159	$95,251	$85.36	$77.12 - $93.63
Q2 2018	438,142	$37,133	$75.43	$69.04 - $81.00
Q1 2017	100,000	$6,587	$61.17	$59.07 - $63.59
Q1 2016	676,006	$39,141	$50.36	$45.70 - $54.22
Q4 2015	151,000	$8,125	$46.25	$39.31 - $50.43