BURL: Burlington Stores Inc.

As of Friday, May 22nd, 2026

$ 324.51

+8.47 +2.68%

Open: 316.04
High: 324.97
Low: 314.16
Volume: 1,030,708
Previous Close on Thursday, May 21st, 2026

$ 316.04

+5.85 +1.89%

Open: 307.52
High: 319.22
Low: 304.42
Volume: 91,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 316.04 324.97 314.16 324.51 1,030,708 +8.47 +2.68
2026-05-21 307.52 319.22 304.42 316.04 91,152 +5.85 +1.89
2026-05-20 287.82 310.26 286.93 310.19 1,572,539 +24.09 +8.42
2026-05-19 289.49 291.51 284.16 286.10 946,965 -4.28 -1.47
2026-05-18 293.59 297.69 288.98 290.38 589,569 -3.22 -1.10
2026-05-15 294.10 294.10 286.41 293.60 719,355 +1.07 +0.37
2026-05-14 287.14 295.80 286.56 292.53 768,897 +6.27 +2.19
2026-05-13 285.30 287.14 280.57 286.26 838,319 -2.60 -0.90
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 324.97
On 2026-05-22		 284.16
On 2026-05-19		 30.91 10.53 297.69
On 2026-05-18		 284.16
On 2026-05-19		 -4.54 305.44
10D 324.97
On 2026-05-22		 280.57
On 2026-05-13		 20.00 6.57 303.79
On 2026-05-11		 280.57
On 2026-05-13		 -7.64 298.07
20D 331.25
On 2026-04-27		 280.57
On 2026-05-13		 -7.26 -2.19 331.25
On 2026-04-27		 280.57
On 2026-05-13		 -15.30 306.64
WTD 324.97
On 2026-05-22		 284.16
On 2026-05-19		 30.91 10.53 297.69
On 2026-05-18		 284.16
On 2026-05-19		 -4.54 305.44
MTD 324.97
On 2026-05-22		 280.57
On 2026-05-13		 4.50 1.41 322.70
On 2026-05-01		 280.57
On 2026-05-13		 -13.06 303.03
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HTZ

Hertz Global Holdings Inc.

5.30 +0.24 +4.74 5,645,367
MAC

The Macerich Company

22.17 -0.20 -0.89 2,248,939
CASH

Pathward Financial Inc.

82.74 +0.09 +0.11 171,855
DOCU

DocuSign Inc.

49.53 +0.56 +1.14 2,276,646
BURL

Burlington Stores Inc.

324.51 +8.47 +2.68 1,030,708