BURL: Burlington Stores Inc.

As of Tuesday, December 30th, 2025

$ 288.01

+0.99 +0.34%

Open: 286.87
High: 290.40
Low: 285.15
Volume: 408,325
Previous Close on Monday, December 29th, 2025

$ 287.02

-3.30 -1.14%

Open: 286.33
High: 290.74
Low: 283.42
Volume: 622,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 286.87 290.40 285.15 288.01 408,325 +0.99 +0.34
2025-12-29 286.33 290.74 283.42 287.02 622,222 -3.30 -1.14
2025-12-26 287.82 290.49 285.92 290.32 431,691 +2.08 +0.72
2025-12-24 286.39 288.86 282.74 288.24 319,248 +4.27 +1.50
2025-12-23 284.09 284.36 277.81 283.97 560,568 +2.43 +0.86
2025-12-22 281.24 284.29 278.81 281.54 666,439 +2.78 +1.00
2025-12-19 272.99 279.99 270.97 278.76 1,421,379 +7.85 +2.90
2025-12-18 270.60 276.10 268.67 270.91 95,924 +2.73 +1.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 290.74
On 2025-12-29		 277.81
On 2025-12-23		 6.47 2.30 290.74
On 2025-12-29		 285.15
On 2025-12-30		 -1.92 287.51
10D 290.74
On 2025-12-29		 259.24
On 2025-12-16		 18.58 6.90 272.16
On 2025-12-16		 260.73
On 2025-12-17		 -4.20 279.79
20D 290.74
On 2025-12-29		 240.49
On 2025-12-02		 45.58 18.80 275.88
On 2025-12-11		 259.24
On 2025-12-16		 -6.03 271.24
WTD 290.74
On 2025-12-29		 283.42
On 2025-12-29		 -2.31 -0.80 290.74
On 2025-12-29		 285.15
On 2025-12-30		 -1.92 287.52
MTD 290.74
On 2025-12-29		 240.49
On 2025-12-02		 45.58 18.80 275.88
On 2025-12-11		 259.24
On 2025-12-16		 -6.03 271.24
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

18.58 -0.11 -0.59 1,003,663
POST

Post Holdings Inc.

99.35 -0.54 -0.54 463,643
AMWD

American Woodmark Corp.

53.85 -0.70 -1.28 79,088
DOCU

DocuSign Inc.

69.08 -0.39 -0.56 1,528,792
BURL

Burlington Stores Inc.

288.01 +0.99 +0.34 408,325