ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q3 2025
Shares 7,362 Value ($000) $1,122 Avg Close $142.18 Range $125.70 - $152.78
Q2 2025
Shares 6,690 Value ($000) $853 Avg Close $137.79 Range $123.39 - $154.37
Q1 2025
Shares 5,579 Value ($000) $713 Avg Close $138.49 Range $121.41 - $155.52
Q4 2024
Shares 6,674 Value ($000) $1,010 Avg Close $145.12 Range $134.98 - $156.58
Q3 2024
Shares 6,734 Value ($000) $367 Avg Close $145.34 Range $133.39 - $161.03
Q2 2024
Shares 1,863 Value ($000) $271 Avg Close $135.85 Range $125.21 - $148.08
Q1 2024
Shares 2,034 Value ($000) $299 Avg Close $140.37 Range $131.50 - $148.00
Q4 2023
Shares 1,932 Value ($000) $267 Avg Close $121.76 Range $107.47 - $136.34
Q3 2023
Shares 1,782 Value ($000) $201 Avg Close $111.83 Range $104.53 - $119.53
Q1 2023
Shares 1,966 Value ($000) $0 Avg Close $108.78 Range $96.79 - $118.52
Q4 2022
Shares 2,166 Value ($000) $0 Avg Close $98.51 Range $78.40 - $116.52
Q3 2022
Shares 2,650 Value ($000) $223 Avg Close $81.75 Range $66.61 - $92.51
Q1 2022
Shares 3,150 Value ($000) $285 Avg Close $91.07 Range $80.64 - $110.03
Q4 2021
Shares 3,377 Value ($000) $415 Avg Close $106.60 Range $98.96 - $117.50
Q3 2021
Shares 3,150 Value ($000) $343 Avg Close $113.94 Range $103.32 - $121.23
Q2 2021
Shares 3,200 Value ($000) $397 Avg Close $118.36 Range $108.85 - $127.23
Q1 2021
Shares 3,150 Value ($000) $378 Avg Close $112.20 Range $101.40 - $120.18
Q4 2020
Shares 3,377 Value ($000) $415 Avg Close $99.15 Range $80.08 - $116.74
Q3 2020
Shares 3,975 Value ($000) $371 Avg Close $84.86 Range $75.33 - $92.54
Q2 2020
Shares 4,075 Value ($000) $347 Avg Close $85.67 Range $70.14 - $99.23
Q1 2020
Shares 4,047 Value ($000) $352 Avg Close $100.74 Range $53.24 - $117.06
Q4 2019
Shares 4,988 Value ($000) $581 Avg Close $105.92 Range $98.61 - $110.61
Q3 2019
Shares 4,088 Value ($000) $449 Avg Close $99.04 Range $91.53 - $104.31
Q2 2019
Shares 4,115 Value ($000) $408 Avg Close $91.29 Range $83.83 - $98.83
Q1 2019
Shares 6,066 Value ($000) $565 Avg Close $85.69 Range $76.35 - $90.07
Q4 2018
Shares 6,175 Value ($000) $514 Avg Close $84.34 Range $70.86 - $97.13
Q3 2018
Shares 6,500 Value ($000) $644 Avg Close $85.36 Range $77.12 - $93.63
Q2 2018
Shares 6,900 Value ($000) $585 Avg Close $75.43 Range $69.04 - $81.00
Q1 2018
Shares 7,200 Value ($000) $561 Avg Close $73.33 Range $68.12 - $79.11
Q4 2017
Shares 9,900 Value ($000) $794 Avg Close $64.50 Range $57.45 - $75.25
Q3 2017
Shares 9,900 Value ($000) $639 Avg Close $52.93 Range $48.58 - $60.18
Q2 2017
Shares 9,900 Value ($000) $572 Avg Close $57.27 Range $50.75 - $61.00
Q1 2017
Shares 10,900 Value ($000) $718 Avg Close $61.17 Range $59.07 - $63.59
Q4 2016
Shares 11,200 Value ($000) $735 Avg Close $59.76 Range $55.68 - $63.72
Q3 2016
Shares 11,200 Value ($000) $720 Avg Close $56.04 Range $50.90 - $60.37
Q2 2016
Shares 11,500 Value ($000) $652 Avg Close $50.49 Range $47.24 - $53.61
Q1 2016
Shares 11,500 Value ($000) $666 Avg Close $50.36 Range $45.70 - $54.22