Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	98.83	99.70	98.57	99.70	-	1.35%	260
Jan 30, 2026	96.13	98.37	96.13	98.37	98.37	-0.18%	39
Jan 29, 2026	99.36	99.36	98.55	98.55	98.55	-1.84%	10
Jan 28, 2026	100.40	100.40	100.40	100.40	100.40	-1.86%	50
Jan 27, 2026	108.22	108.22	102.30	102.30	102.30	-4.91%	230
Jan 26, 2026	108.88	108.88	107.58	107.58	107.58	0.73%	20
Jan 23, 2026	107.76	107.76	106.80	106.80	106.80	-1.86%	59
Jan 22, 2026	114.72	114.72	108.16	108.82	108.82	-2.02%	192
Jan 21, 2026	112.72	112.72	111.06	111.06	111.06	-5.42%	13
Jan 20, 2026	118.42	118.42	117.42	117.42	117.42	-1.44%	149
Jan 19, 2026	119.14	119.14	119.14	119.14	119.14	-1.91%	-
Jan 16, 2026	121.90	121.90	121.46	121.46	121.46	0.70%	39
Jan 15, 2026	121.30	121.40	120.62	120.62	120.62	0.43%	67
Jan 14, 2026	118.24	120.10	118.24	120.10	120.10	2.67%	19
Jan 13, 2026	116.98	116.98	116.98	116.98	116.98	0.07%	-
Jan 12, 2026	113.34	116.90	113.34	116.90	116.90	2.65%	85
Jan 9, 2026	114.22	114.22	113.06	113.88	113.88	0.32%	118
Jan 8, 2026	113.28	113.52	113.28	113.52	113.52	1.01%	79
Jan 7, 2026	112.38	112.38	112.38	112.38	112.38	-0.39%	50
Jan 6, 2026	112.22	112.82	112.22	112.82	112.82	4.10%	18
Jan 5, 2026	108.32	108.38	108.32	108.38	108.38	0.35%	5
Jan 2, 2026	107.32	108.00	107.32	108.00	108.00	2.51%	11
Dec 30, 2025	104.30	105.36	104.30	105.36	105.36	-0.66%	27
Dec 29, 2025	106.06	106.06	106.06	106.06	106.06	3.80%	-
Dec 23, 2025	102.18	102.18	102.18	102.18	102.18	-3.60%	-
Dec 22, 2025	106.36	106.36	106.00	106.00	106.00	-1.43%	22
Dec 19, 2025	107.54	107.54	107.54	107.54	107.54	-1.68%	-
Dec 18, 2025	109.74	110.68	109.38	109.38	109.38	0.15%	208
Dec 17, 2025	111.66	111.66	109.04	109.22	109.22	-2.55%	159
Dec 16, 2025	112.00	112.08	111.84	112.08	112.08	0.34%	179
Dec 15, 2025	111.70	111.70	111.70	111.70	111.70	2.20%	-
Dec 12, 2025	109.30	109.30	109.30	109.30	109.30	-0.69%	5
Dec 11, 2025	110.06	110.06	110.06	110.06	110.06	6.05%	25
Dec 10, 2025	103.78	103.78	103.78	103.78	103.78	-0.54%	-
Dec 9, 2025	104.16	104.34	104.16	104.34	104.34	1.03%	57
Dec 8, 2025	106.84	107.38	103.28	103.28	103.28	3.28%	165
Dec 5, 2025	100.00	100.00	100.00	100.00	100.00	3.61%	2
Dec 3, 2025	93.02	96.52	91.71	96.52	96.52	3.48%	695
Dec 2, 2025	93.27	93.27	93.27	93.27	93.27	-2.80%	-
Dec 1, 2025	95.96	95.96	95.96	95.96	95.96	-0.37%	-
Nov 28, 2025	96.00	96.32	96.00	96.32	96.32	1.81%	108
Nov 27, 2025	94.61	94.61	94.61	94.61	94.61	4.91%	-
Nov 25, 2025	90.18	90.18	90.18	90.18	90.18	3.48%	-
Nov 24, 2025	87.15	87.15	87.15	87.15	87.15	-0.55%	-
Nov 21, 2025	86.87	87.63	86.87	87.63	87.63	0.45%	27
Nov 20, 2025	87.24	87.24	87.24	87.24	87.24	-0.21%	-
Nov 19, 2025	87.88	87.91	87.42	87.42	87.42	-1.05%	209
Nov 18, 2025	88.35	88.35	88.35	88.35	88.35	-2.86%	-
Nov 17, 2025	90.95	90.95	90.95	90.95	90.95	1.25%	-
Nov 14, 2025	90.65	90.65	89.83	89.83	89.83	2.27%	32