BURL: Burlington Stores Inc.

As of Wednesday, November 19th, 2025

$ 279.39

+3.58 +1.30%

Open: 276.48
High: 283.51
Low: 272.76
Volume: 1,166,412
Previous Close on Tuesday, November 18th, 2025

$ 275.81

+1.47 +0.54%

Open: 271.19
High: 277.56
Low: 269.77
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 276.48 283.51 272.76 279.39 1,166,412 +3.58 +1.30
2025-11-18 271.19 277.56 269.77 275.81 0 +1.47 +0.54
2025-11-17 278.88 283.75 271.50 274.34 686,158 -5.47 -1.95
2025-11-14 278.79 283.31 276.86 279.81 857,627 -3.26 -1.15
2025-11-13 285.87 289.50 282.20 283.07 645,368 -3.97 -1.38
2025-11-12 291.73 293.31 286.16 287.04 819,082 +0.88 +0.31
2025-11-11 281.87 287.29 280.65 286.16 672,727 +4.06 +1.44
2025-11-10 284.00 284.06 277.00 282.10 806,346 +1.27 +0.45
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 289.50
On 2025-11-13		 269.77
On 2025-11-18		 -7.65 -2.67 289.50
On 2025-11-13		 269.77
On 2025-11-18		 -6.82 278.48
10D 293.31
On 2025-11-12		 264.66
On 2025-11-06		 7.30 2.68 293.31
On 2025-11-12		 269.77
On 2025-11-18		 -8.03 279.78
20D 293.31
On 2025-11-12		 259.43
On 2025-10-23		 15.60 5.91 293.31
On 2025-11-12		 269.77
On 2025-11-18		 -8.03 276.51
WTD 283.75
On 2025-11-17		 269.77
On 2025-11-18		 -0.42 -0.15 283.75
On 2025-11-17		 269.77
On 2025-11-18		 -4.93 276.51
MTD 293.31
On 2025-11-12		 261.77
On 2025-11-05		 5.80 2.12 293.31
On 2025-11-12		 269.77
On 2025-11-18		 -8.03 278.39
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

48.15 -0.70 -1.43 317,369
INDB

Independent Bank Corp.

67.19 +0.61 +0.92 21,047
DOCU

DocuSign Inc.

65.04 -0.53 -0.81 1,655,891
CPRT

Copart Inc.

41.37 +0.05 +0.12 9,394,585
BURL

Burlington Stores Inc.

279.39 +3.58 +1.30 1,166,412