Lowe's Companies, Inc. (LOW)
NYSE: LOW · Real-Time Price · USD
280.36
+2.18 (0.78%)
At close: Feb 20, 2026, 4:00 PM EST
280.88
+0.52 (0.19%)
After-hours: Feb 20, 2026, 7:50 PM EST
Lowe's Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 277.67 | 283.81 | 276.87 | 280.36 | 280.36 | 0.78% | 2,803,712 |
| Feb 19, 2026 | 281.44 | 282.11 | 276.73 | 278.18 | 278.18 | -1.40% | 1,995,165 |
| Feb 18, 2026 | 280.42 | 283.87 | 278.00 | 282.13 | 282.13 | 0.34% | 1,940,325 |
| Feb 17, 2026 | 287.03 | 289.86 | 278.25 | 281.16 | 281.16 | -2.17% | 2,289,971 |
| Feb 13, 2026 | 285.42 | 289.87 | 282.15 | 287.39 | 287.39 | 0.65% | 2,237,865 |
| Feb 12, 2026 | 289.39 | 293.06 | 285.07 | 285.53 | 285.53 | -0.53% | 3,648,776 |
| Feb 11, 2026 | 282.39 | 287.34 | 280.78 | 287.04 | 287.04 | 0.83% | 2,943,940 |
| Feb 10, 2026 | 279.00 | 285.73 | 277.38 | 284.67 | 284.67 | 2.81% | 2,773,682 |
| Feb 9, 2026 | 278.33 | 279.00 | 274.45 | 276.89 | 276.89 | -0.54% | 2,376,023 |
| Feb 6, 2026 | 276.58 | 279.67 | 275.02 | 278.38 | 278.38 | 1.27% | 2,179,953 |
| Feb 5, 2026 | 275.64 | 277.08 | 272.24 | 274.89 | 274.89 | -0.35% | 2,623,511 |
| Feb 4, 2026 | 276.32 | 280.17 | 273.29 | 275.85 | 275.85 | 0.36% | 2,681,673 |
| Feb 3, 2026 | 267.94 | 280.51 | 267.61 | 274.85 | 274.85 | 2.15% | 3,410,589 |
| Feb 2, 2026 | 266.66 | 270.33 | 262.69 | 269.06 | 269.06 | 0.75% | 2,666,280 |
| Jan 30, 2026 | 266.06 | 267.56 | 262.67 | 267.06 | 267.06 | 0.16% | 3,110,052 |
| Jan 29, 2026 | 268.71 | 270.98 | 265.71 | 266.64 | 266.64 | -1.03% | 3,219,934 |
| Jan 28, 2026 | 273.72 | 274.00 | 268.06 | 269.42 | 269.42 | -1.65% | 2,856,478 |
| Jan 27, 2026 | 277.01 | 277.01 | 272.32 | 273.94 | 273.94 | -1.43% | 2,427,591 |
| Jan 26, 2026 | 278.83 | 279.50 | 275.62 | 277.91 | 277.91 | 0.43% | 1,991,746 |
| Jan 23, 2026 | 275.00 | 277.29 | 273.98 | 276.73 | 276.73 | 0.65% | 2,165,015 |
| Jan 22, 2026 | 277.37 | 281.36 | 274.88 | 274.95 | 274.95 | -0.78% | 2,879,689 |
| Jan 21, 2026 | 267.44 | 278.33 | 267.01 | 277.11 | 277.11 | 3.25% | 3,957,446 |
| Jan 20, 2026 | 272.20 | 275.24 | 267.77 | 268.40 | 267.20 | -3.30% | 3,915,628 |
| Jan 16, 2026 | 276.32 | 278.44 | 274.07 | 277.55 | 276.31 | 0.19% | 2,916,044 |
| Jan 15, 2026 | 275.15 | 278.21 | 273.44 | 277.01 | 275.77 | 0.75% | 2,620,735 |
| Jan 14, 2026 | 272.20 | 278.10 | 272.20 | 274.95 | 273.72 | 0.26% | 3,207,683 |
| Jan 13, 2026 | 273.14 | 274.74 | 270.35 | 274.25 | 273.02 | 1.24% | 2,946,729 |
| Jan 12, 2026 | 266.49 | 271.53 | 263.61 | 270.89 | 269.68 | 1.38% | 3,269,848 |
| Jan 9, 2026 | 259.95 | 268.05 | 259.13 | 267.21 | 266.02 | 4.29% | 4,092,150 |
| Jan 8, 2026 | 245.13 | 257.82 | 243.91 | 256.21 | 255.06 | 3.68% | 3,163,372 |
| Jan 7, 2026 | 251.88 | 256.80 | 247.10 | 247.12 | 246.02 | 0.26% | 2,423,334 |
| Jan 6, 2026 | 241.49 | 248.30 | 240.02 | 246.49 | 245.39 | 0.71% | 2,573,598 |
| Jan 5, 2026 | 245.08 | 247.83 | 243.95 | 244.75 | 243.66 | -0.87% | 2,835,846 |
| Jan 2, 2026 | 241.50 | 247.23 | 239.97 | 246.89 | 245.79 | 2.38% | 2,595,209 |
| Dec 31, 2025 | 242.41 | 243.39 | 241.03 | 241.16 | 240.08 | -0.83% | 1,615,256 |
| Dec 30, 2025 | 242.64 | 243.64 | 241.04 | 243.18 | 242.09 | -0.27% | 1,371,370 |
| Dec 29, 2025 | 245.11 | 245.36 | 242.63 | 243.83 | 242.74 | -0.27% | 1,597,154 |
| Dec 26, 2025 | 242.73 | 244.71 | 242.30 | 244.49 | 243.40 | 0.61% | 1,179,670 |
| Dec 24, 2025 | 241.75 | 243.98 | 241.34 | 243.00 | 241.91 | 0.35% | 787,860 |
| Dec 23, 2025 | 241.50 | 242.21 | 239.54 | 242.15 | 241.07 | 0.03% | 1,863,854 |
| Dec 22, 2025 | 240.58 | 242.75 | 239.63 | 242.07 | 240.99 | 0.68% | 1,776,590 |
| Dec 19, 2025 | 247.04 | 247.13 | 240.33 | 240.44 | 239.37 | -2.93% | 5,458,224 |
| Dec 18, 2025 | 250.76 | 254.04 | 247.46 | 247.71 | 246.60 | -0.10% | 2,553,447 |
| Dec 17, 2025 | 246.00 | 249.61 | 245.08 | 247.96 | 246.85 | 0.60% | 2,030,706 |
| Dec 16, 2025 | 250.21 | 250.97 | 246.04 | 246.47 | 245.37 | -0.93% | 2,692,238 |
| Dec 15, 2025 | 247.74 | 249.44 | 243.86 | 248.78 | 247.67 | 0.60% | 3,108,604 |
| Dec 12, 2025 | 249.15 | 250.73 | 245.93 | 247.29 | 246.18 | -0.32% | 2,046,922 |
| Dec 11, 2025 | 248.63 | 251.89 | 247.51 | 248.08 | 246.97 | 0.76% | 2,832,185 |
| Dec 10, 2025 | 242.81 | 248.44 | 242.38 | 246.20 | 245.10 | 1.45% | 4,778,877 |
| Dec 9, 2025 | 243.81 | 245.98 | 240.89 | 242.67 | 241.59 | -0.88% | 2,865,544 |