5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
+9.22%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
+24.87%
Burlington Stores Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $295.01 | $306.95 (4.05%) | $332.20 | $295.01 | 65.90 K | |
| 02/13/2026 | $295.01 | $302.37 (2.49%) | $304.09 | $291.00 | 1.18 M | $19.37 B |
| 02/12/2026 | $301.13 | $293.75 (-2.45%) | $303.65 | $291.81 | 1.08 M | $18.82 B |
| 02/11/2026 | $306.73 | $305.86 (-0.28%) | $310.67 | $304.43 | 607.60 K | $19.60 B |
| 02/10/2026 | $316.90 | $304.62 (-3.88%) | $317.49 | $303.58 | 966.60 K | $19.52 B |
| 02/09/2026 | $312.00 | $318.49 (2.08%) | $318.49 | $308.30 | 605.21 K | $20.41 B |
| 02/06/2026 | $304.75 | $311.63 (2.26%) | $312.22 | $303.15 | 667.91 K | $19.97 B |
| 02/05/2026 | $302.29 | $302.92 (0.21%) | $305.50 | $299.86 | 553.30 K | $19.41 B |
| 02/04/2026 | $303.29 | $300.34 (-0.97%) | $306.06 | $292.24 | 1.02 M | $19.24 B |
| 02/03/2026 | $298.87 | $300.43 (0.52%) | $309.20 | $298.29 | 923.13 K | $19.25 B |
| 02/02/2026 | $295.88 | $298.68 (0.95%) | $300.98 | $291.43 | 734.24 K | $19.14 B |
| 01/30/2026 | $289.88 | $295.86 (2.06%) | $297.54 | $289.88 | 745.22 K | $18.96 B |
| 01/29/2026 | $288.74 | $292.51 (1.31%) | $294.15 | $286.74 | 721.90 K | $18.74 B |
| 01/28/2026 | $291.37 | $288.66 (-0.93%) | $295.78 | $287.41 | 819.79 K | $18.49 B |
| 01/27/2026 | $293.63 | $289.90 (-1.27%) | $295.02 | $286.79 | 707.71 K | $18.57 B |
| 01/26/2026 | $296.60 | $293.83 (-0.93%) | $298.51 | $293.37 | 750.30 K | $18.83 B |
| 01/23/2026 | $299.07 | $297.96 (-0.37%) | $301.03 | $295.45 | 819.72 K | $19.09 B |
| 01/22/2026 | $312.33 | $299.94 (-3.97%) | $314.39 | $297.38 | 949.28 K | $19.22 B |
| 01/21/2026 | $307.34 | $310.78 (1.12%) | $312.04 | $305.80 | 758.00 K | $19.91 B |
| 01/20/2026 | $304.96 | $303.72 (-0.41%) | $311.52 | $300.24 | 911.20 K | $19.46 B |
| 01/16/2026 | $308.72 | $306.31 (-0.78%) | $310.38 | $304.02 | 584.60 K | $19.62 B |
| 01/15/2026 | $303.37 | $306.28 (0.96%) | $307.85 | $302.90 | 415.32 K | $19.62 B |
| 01/14/2026 | $307.45 | $303.36 (-1.33%) | $310.72 | $300.83 | 683.91 K | $19.44 B |
| 01/13/2026 | $301.96 | $310.30 (2.76%) | $310.33 | $301.96 | 635.43 K | $19.88 B |
| 01/12/2026 | $299.00 | $301.92 (0.98%) | $303.72 | $295.00 | 937.50 K | $19.34 B |
| 01/09/2026 | $308.18 | $305.35 (-0.92%) | $308.18 | $295.54 | 1.01 M | $19.56 B |
| 01/08/2026 | $307.07 | $307.60 (0.17%) | $312.36 | $303.65 | 928.10 K | $19.71 B |
| 01/07/2026 | $310.12 | $309.80 (-0.1%) | $312.71 | $303.92 | 923.90 K | $19.85 B |
| 01/06/2026 | $302.56 | $311.63 (3%) | $315.14 | $301.20 | 1.15 M | $19.97 B |
| 01/05/2026 | $298.42 | $303.13 (1.58%) | $311.60 | $298.35 | 1.47 M | $19.42 B |
| 01/02/2026 | $287.24 | $298.39 (3.88%) | $298.77 | $286.62 | 791.02 K | $19.12 B |
| 12/31/2025 | $287.72 | $288.85 (0.39%) | $291.64 | $286.69 | 631.20 K | $18.51 B |
| 12/30/2025 | $286.87 | $288.01 (0.4%) | $290.40 | $285.15 | 408.84 K | $18.45 B |
| 12/29/2025 | $286.33 | $287.02 (0.24%) | $290.74 | $283.42 | 629.31 K | $18.39 B |
| 12/26/2025 | $287.82 | $290.32 (0.87%) | $290.49 | $285.92 | 431.70 K | $18.60 B |
| 12/24/2025 | $286.39 | $288.24 (0.65%) | $288.86 | $282.74 | 319.25 K | $18.47 B |
| 12/23/2025 | $284.09 | $283.97 (-0.04%) | $284.36 | $277.81 | 560.72 K | $18.19 B |
| 12/22/2025 | $281.24 | $281.54 (0.11%) | $284.29 | $278.81 | 675.80 K | $18.04 B |
| 12/19/2025 | $272.99 | $278.76 (2.11%) | $279.99 | $270.97 | 1.43 M | $17.86 B |
| 12/18/2025 | $270.60 | $270.91 (0.11%) | $276.10 | $268.67 | 959.51 K | $17.36 B |
| 12/17/2025 | $263.25 | $268.18 (1.87%) | $269.32 | $260.73 | 823.85 K | $17.18 B |
| 12/16/2025 | $267.35 | $260.90 (-2.41%) | $272.16 | $259.24 | 1.02 M | $16.72 B |
| 12/15/2025 | $269.80 | $269.43 (-0.14%) | $274.99 | $267.20 | 1.09 M | $17.26 B |
| 12/12/2025 | $273.06 | $266.09 (-2.55%) | $273.72 | $262.56 | 785.50 K | $17.05 B |
| 12/11/2025 | $271.30 | $269.38 (-0.71%) | $275.88 | $268.64 | 882.00 K | $17.26 B |
| 12/10/2025 | $266.00 | $270.23 (1.59%) | $272.39 | $264.01 | 825.90 K | $17.31 B |
| 12/09/2025 | $262.36 | $266.20 (1.46%) | $271.55 | $261.25 | 919.14 K | $17.05 B |
| 12/08/2025 | $271.51 | $263.07 (-3.11%) | $272.30 | $262.50 | 1.09 M | $16.85 B |
| 12/05/2025 | $256.43 | $271.78 (5.99%) | $273.08 | $256.32 | 1.86 M | $17.41 B |
| 12/04/2025 | $248.83 | $256.87 (3.23%) | $257.20 | $246.96 | 1.18 M | $16.46 B |
| 12/03/2025 | $244.08 | $248.85 (1.95%) | $253.13 | $244.08 | 1.05 M | $15.94 B |
| 12/02/2025 | $244.53 | $245.05 (0.21%) | $248.70 | $240.49 | 1.28 M | $15.70 B |
| 12/01/2025 | $249.35 | $242.43 (-2.78%) | $250.03 | $241.84 | 1.67 M | $15.53 B |
| 11/28/2025 | $258.04 | $252.23 (-2.25%) | $259.66 | $252.02 | 792.80 K | $16.16 B |
| 11/26/2025 | $250.01 | $260.65 (4.26%) | $265.46 | $248.02 | 1.80 M | $16.70 B |
| 11/25/2025 | $255.33 | $249.65 (-2.22%) | $261.09 | $247.01 | 4.48 M | $15.99 B |
| 11/24/2025 | $291.73 | $284.47 (-2.49%) | $294.21 | $283.57 | 2.40 M | $18.23 B |
| 11/21/2025 | $282.00 | $296.51 (5.15%) | $298.02 | $282.00 | 1.48 M | $19.00 B |
| 11/20/2025 | $280.00 | $282.37 (0.85%) | $287.16 | $278.50 | 1.09 M | $17.81 B |
| 11/19/2025 | $276.48 | $279.39 (1.05%) | $283.51 | $272.76 | 1.17 M | $17.62 B |
| 11/18/2025 | $271.19 | $275.81 (1.7%) | $277.56 | $269.77 | 945.23 K | $17.39 B |
| 11/17/2025 | $278.88 | $274.34 (-1.63%) | $283.75 | $271.50 | 686.20 K | $17.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
