Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	88.71	88.71	87.84	87.84	87.84	-3.44%	140
Nov 12, 2025	90.24	90.97	90.24	90.97	90.97	-0.35%	75
Nov 11, 2025	92.04	92.04	91.29	91.29	91.29	0.18%	53
Nov 10, 2025	91.13	91.13	91.13	91.13	91.13	1.72%	-
Nov 7, 2025	89.59	89.59	89.59	89.59	89.59	-2.28%	-
Nov 6, 2025	91.68	91.68	91.68	91.68	91.68	3.01%	20
Nov 5, 2025	89.12	89.12	89.00	89.00	89.00	-0.43%	54
Nov 4, 2025	89.38	89.38	89.38	89.38	89.38	3.32%	45
Nov 3, 2025	86.51	86.51	86.51	86.51	86.51	0.87%	-
Oct 31, 2025	87.05	87.05	85.76	85.76	85.76	-2.13%	3
Oct 30, 2025	87.64	87.70	87.63	87.63	87.63	-0.49%	2
Oct 29, 2025	87.64	88.06	87.64	88.06	88.06	0.11%	113
Oct 28, 2025	88.40	88.40	87.96	87.96	87.96	3.02%	100
Oct 24, 2025	85.38	85.38	85.38	85.38	85.38	-1.66%	-
Oct 23, 2025	86.82	86.82	86.82	86.82	86.82	1.50%	-
Oct 22, 2025	85.54	85.54	85.54	85.54	85.54	0.19%	-
Oct 21, 2025	85.34	85.38	84.63	85.38	85.38	4.34%	75
Oct 17, 2025	80.67	81.83	80.67	81.83	81.83	-6.22%	132
Oct 15, 2025	81.89	89.15	81.89	87.26	87.26	5.26%	49
Oct 14, 2025	82.24	82.90	82.24	82.90	82.90	5.07%	9
Oct 13, 2025	78.90	78.90	78.90	78.90	78.90	2.43%	-
Oct 10, 2025	77.62	77.62	76.86	77.03	77.03	1.24%	204
Oct 9, 2025	76.09	76.09	76.09	76.09	76.09	3.72%	7
Oct 7, 2025	73.69	73.69	72.53	73.36	73.36	-2.29%	143
Oct 6, 2025	77.38	77.38	75.08	75.08	75.08	-1.15%	70