Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	106.40	106.40	105.84	105.84	105.84	-1.03%	106
Feb 26, 2026	106.94	106.94	106.94	106.94	106.94	-2.78%	-
Feb 25, 2026	110.00	110.00	110.00	110.00	110.00	-1.36%	-
Feb 24, 2026	110.32	111.52	110.32	111.52	111.52	-2.77%	30
Feb 23, 2026	114.92	114.92	114.68	114.70	114.70	1.70%	195
Feb 20, 2026	113.56	115.74	112.78	112.78	112.78	0.62%	194
Feb 19, 2026	111.96	112.08	111.96	112.08	112.08	5.18%	100
Feb 17, 2026	108.44	108.96	106.56	106.56	106.56	-0.34%	529
Feb 13, 2026	104.04	106.92	104.04	106.92	106.92	0.91%	137
Feb 12, 2026	106.08	106.08	105.96	105.96	105.96	1.16%	22
Feb 11, 2026	102.78	104.74	102.78	104.74	104.74	1.08%	37
Feb 10, 2026	103.62	103.62	103.62	103.62	103.62	-0.38%	-
Feb 9, 2026	104.54	105.04	104.02	104.02	104.02	2.64%	50
Feb 5, 2026	101.34	101.34	101.34	101.34	101.34	-1.32%	-
Feb 4, 2026	102.88	102.88	102.70	102.70	102.70	1.04%	13
Feb 3, 2026	99.56	101.64	99.56	101.64	101.64	2.12%	39
Feb 2, 2026	99.78	99.78	99.53	99.53	99.53	1.18%	10
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%	-