ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Hendershot Investments Inc.'s Holding History (CIK: 0001541496)

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

Q4 2025

Shares 74,761 Value ($000) $13,467 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 77,906 Value ($000) $11,872 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 77,918 Value ($000) $9,941 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 74,647 Value ($000) $9,539 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 74,602 Value ($000) $11,285 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 74,826 Value ($000) $11,262 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 73,953 Value ($000) $10,747 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 70,786 Value ($000) $10,389 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 68,657 Value ($000) $9,501 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 60,898 Value ($000) $6,878 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 60,709 Value ($000) $6,807 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 55,285 Value ($000) $5,867 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 55,110 Value ($000) $6,397 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 56,453 Value ($000) $4,757 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 57,832 Value ($000) $4,062 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 58,329 Value ($000) $5,276 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 54,565 Value ($000) $6,236 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 45,556 Value ($000) $4,959 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 36,856 Value ($000) $4,570 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 31,820 Value ($000) $3,816 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 47,550 Value ($000) $5,840 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 47,630 Value ($000) $4,445 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 48,115 Value ($000) $4,101 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 50,525 Value ($000) $4,394 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 51,595 Value ($000) $6,007 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 52,420 Value ($000) $5,758 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 50,555 Value ($000) $5,011 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 50,210 Value ($000) $4,675 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 48,730 Value ($000) $4,054 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 37,215 Value ($000) $3,688 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 37,337 Value ($000) $3,164 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 36,787 Value ($000) $2,869 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 31,397 Value ($000) $2,520 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 31,927 Value ($000) $2,062 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 15,587 Value ($000) $900 Avg Close $57.27 Range $50.75 - $61.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	74,761	$13,467	$166.60	$147.15 - $185.85
Q3 2025	77,906	$11,872	$142.18	$125.70 - $152.78
Q2 2025	77,918	$9,941	$137.79	$123.39 - $154.37
Q1 2025	74,647	$9,539	$138.49	$121.41 - $155.52
Q4 2024	74,602	$11,285	$145.12	$134.98 - $156.58
Q3 2024	74,826	$11,262	$145.34	$133.39 - $161.03
Q2 2024	73,953	$10,747	$135.85	$125.21 - $148.08
Q1 2024	70,786	$10,389	$140.37	$131.50 - $148.00
Q4 2023	68,657	$9,501	$121.76	$107.47 - $136.34
Q3 2023	60,898	$6,878	$111.83	$104.53 - $119.53
Q2 2023	60,709	$6,807	$102.18	$96.13 - $109.65
Q1 2023	55,285	$5,867	$108.78	$96.79 - $118.52
Q4 2022	55,110	$6,397	$98.51	$78.40 - $116.52
Q3 2022	56,453	$4,757	$81.75	$66.61 - $92.51
Q2 2022	57,832	$4,062	$85.43	$66.85 - $105.82
Q1 2022	58,329	$5,276	$91.07	$80.64 - $110.03
Q4 2021	54,565	$6,236	$106.60	$98.96 - $117.50
Q3 2021	45,556	$4,959	$113.94	$103.32 - $121.23
Q2 2021	36,856	$4,570	$118.36	$108.85 - $127.23
Q1 2021	31,820	$3,816	$112.20	$101.40 - $120.18
Q4 2020	47,550	$5,840	$99.15	$80.08 - $116.74
Q3 2020	47,630	$4,445	$84.86	$75.33 - $92.54
Q2 2020	48,115	$4,101	$85.67	$70.14 - $99.23
Q1 2020	50,525	$4,394	$100.74	$53.24 - $117.06
Q4 2019	51,595	$6,007	$105.92	$98.61 - $110.61
Q3 2019	52,420	$5,758	$99.04	$91.53 - $104.31
Q2 2019	50,555	$5,011	$91.29	$83.83 - $98.83
Q1 2019	50,210	$4,675	$85.69	$76.35 - $90.07
Q4 2018	48,730	$4,054	$84.34	$70.86 - $97.13
Q3 2018	37,215	$3,688	$85.36	$77.12 - $93.63
Q2 2018	37,337	$3,164	$75.43	$69.04 - $81.00
Q1 2018	36,787	$2,869	$73.33	$68.12 - $79.11
Q4 2017	31,397	$2,520	$64.50	$57.45 - $75.25
Q3 2017	31,927	$2,062	$52.93	$48.58 - $60.18
Q2 2017	15,587	$900	$57.27	$50.75 - $61.00