ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Joel Isaacson & Co., LLC's Holding History (CIK: 0001599330)

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

Q4 2025
Shares 16,042 Value ($000) $2,890 Avg Close $166.60 Range $147.15 - $185.85
Q3 2025
Shares 14,946 Value ($000) $2,278 Avg Close $142.18 Range $125.70 - $152.78
Q2 2025
Shares 13,946 Value ($000) $1,779 Avg Close $137.79 Range $123.39 - $154.37
Q1 2025
Shares 13,946 Value ($000) $1,782 Avg Close $138.49 Range $121.41 - $155.52
Q4 2024
Shares 13,946 Value ($000) $2,110 Avg Close $145.12 Range $134.98 - $156.58
Q3 2024
Shares 13,946 Value ($000) $2,099 Avg Close $145.34 Range $133.39 - $161.03
Q2 2024
Shares 13,946 Value ($000) $2,027 Avg Close $135.85 Range $125.21 - $148.08
Q1 2024
Shares 13,964 Value ($000) $2,049 Avg Close $140.37 Range $131.50 - $148.00
Q4 2023
Shares 13,964 Value ($000) $1,932 Avg Close $121.76 Range $107.47 - $136.34
Q3 2023
Shares 13,946 Value ($000) $1,575 Avg Close $111.83 Range $104.53 - $119.53
Q2 2023
Shares 13,946 Value ($000) $1,564 Avg Close $102.18 Range $96.13 - $109.65
Q1 2023
Shares 13,946 Value ($000) $1,480 Avg Close $108.78 Range $96.79 - $118.52
Q4 2022
Shares 13,946 Value ($000) $1,619 Avg Close $98.51 Range $78.40 - $116.52
Q3 2022
Shares 17,828 Value ($000) $1,502 Avg Close $81.75 Range $66.61 - $92.51
Q2 2022
Shares 17,828 Value ($000) $1,252 Avg Close $85.43 Range $66.85 - $105.82
Q1 2022
Shares 17,828 Value ($000) $1,863 Avg Close $91.07 Range $80.64 - $110.03
Q4 2021
Shares 17,828 Value ($000) $2,037 Avg Close $106.60 Range $98.96 - $117.50
Q3 2021
Shares 17,828 Value ($000) $1,941 Avg Close $113.94 Range $103.32 - $121.23
Q2 2021
Shares 17,828 Value ($000) $2,211 Avg Close $118.36 Range $108.85 - $127.23
Q1 2021
Shares 17,927 Value ($000) $2,150 Avg Close $112.20 Range $101.40 - $120.18
Q4 2020
Shares 19,828 Value ($000) $2,435 Avg Close $99.15 Range $80.08 - $116.74
Q3 2020
Shares 19,828 Value ($000) $1,850 Avg Close $84.86 Range $75.33 - $92.54
Q2 2020
Shares 19,884 Value ($000) $1,695 Avg Close $85.67 Range $70.14 - $99.23
Q1 2020
Shares 20,009 Value ($000) $1,740 Avg Close $100.74 Range $53.24 - $117.06
Q4 2019
Shares 20,009 Value ($000) $2,329 Avg Close $105.92 Range $98.61 - $110.61
Q3 2019
Shares 20,609 Value ($000) $2,264 Avg Close $99.04 Range $91.53 - $104.31
Q2 2019
Shares 19,016 Value ($000) $1,885 Avg Close $91.29 Range $83.83 - $98.83
Q1 2019
Shares 19,020 Value ($000) $1,771 Avg Close $85.69 Range $76.35 - $90.07
Q4 2018
Shares 19,020 Value ($000) $1,735 Avg Close $84.34 Range $70.86 - $97.13
Q3 2018
Shares 19,009 Value ($000) $1,884 Avg Close $85.36 Range $77.12 - $93.63
Q2 2018
Shares 19,009 Value ($000) $1,611 Avg Close $75.43 Range $69.04 - $81.00
Q1 2018
Shares 19,009 Value ($000) $1,482 Avg Close $73.33 Range $68.12 - $79.11
Q4 2017
Shares 25,009 Value ($000) $2,007 Avg Close $64.50 Range $57.45 - $75.25
Q3 2017
Shares 26,755 Value ($000) $1,728 Avg Close $52.93 Range $48.58 - $60.18
Q2 2017
Shares 26,755 Value ($000) $1,545 Avg Close $57.27 Range $50.75 - $61.00
Q1 2017
Shares 26,755 Value ($000) $1,762 Avg Close $61.17 Range $59.07 - $63.59
Q4 2016
Shares 26,755 Value ($000) $1,755 Avg Close $59.76 Range $55.68 - $63.72
Q3 2016
Shares 26,751 Value ($000) $1,720 Avg Close $56.04 Range $50.90 - $60.37
Q2 2016
Shares 26,747 Value ($000) $1,516 Avg Close $50.49 Range $47.24 - $53.61
Q1 2016
Shares 26,743 Value ($000) $1,548 Avg Close $50.36 Range $45.70 - $54.22
Q4 2015
Shares 31,739 Value ($000) $1,708 Avg Close $46.25 Range $39.31 - $50.43
Q3 2015
Shares 31,679 Value ($000) $1,535 Avg Close $46.11 Range $42.04 - $51.13
Q2 2015
Shares 31,795 Value ($000) $1,546 Avg Close $45.27 Range $42.85 - $47.40
Q1 2015
Shares 16,800 Value ($000) $1,770 Avg Close $44.47 Range $40.16 - $49.01
Q4 2014
Shares 16,765 Value ($000) $1,580 Avg Close $37.85 Range $33.47 - $43.19
Q3 2014
Shares 16,720 Value ($000) $1,264 Avg Close $31.13 Range $27.63 - $34.51
Q2 2014
Shares 16,670 Value ($000) $1,102 Avg Close $30.61 Range $29.24 - $33.09
Q1 2014
Shares 16,624 Value ($000) $1,190 Avg Close $31.55 Range $28.94 - $33.48
Q4 2013
Shares 16,586 Value ($000) $1,243 Avg Close $33.31 Range $30.65 - $36.34
Q3 2013
Shares 16,548 Value ($000) $1,205 Avg Close $30.20 Range $28.58 - $32.35
Q2 2013
Shares 16,505 Value ($000) $1,070 Avg Close $28.26 Range $25.84 - $29.37
Q1 2013
Shares 16,459 Value ($000) $998 Avg Close $25.67 Range $23.32 - $27.29
Q4 2012
Shares 16,459 Value ($000) $890 Avg Close — Range —