Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	112.76	113.62	112.76	113.58	113.58	0.76%	57
Jan 8, 2026	112.26	113.26	112.26	112.72	112.72	0.11%	-
Jan 7, 2026	113.90	113.90	111.84	112.60	112.60	-1.66%	-
Jan 6, 2026	108.98	114.54	108.98	114.50	114.50	4.53%	90
Jan 5, 2026	108.88	109.84	108.88	109.54	109.54	0.74%	-
Jan 2, 2026	104.18	108.74	104.18	108.74	108.74	3.92%	-
Dec 30, 2025	104.64	104.64	104.64	104.64	104.64	-0.44%	-
Dec 29, 2025	104.76	105.54	104.76	105.10	105.10	3.94%	-
Dec 23, 2025	103.38	103.38	101.12	101.12	101.12	-2.62%	19
Dec 22, 2025	108.70	108.70	103.84	103.84	103.84	-4.42%	-
Dec 19, 2025	107.56	108.64	107.56	108.64	108.64	0.56%	-
Dec 18, 2025	108.62	108.74	108.04	108.04	108.04	-0.83%	-
Dec 17, 2025	111.54	111.98	108.94	108.94	108.94	-2.40%	207
Dec 16, 2025	111.02	111.68	111.02	111.62	111.62	0.13%	-
Dec 15, 2025	110.48	111.82	110.48	111.48	111.48	0.78%	-
Dec 12, 2025	110.92	111.54	109.86	110.62	110.62	0.04%	18
Dec 11, 2025	105.30	110.58	105.30	110.58	110.58	4.20%	-
Dec 10, 2025	102.38	106.12	102.38	106.12	106.12	3.37%	-
Dec 9, 2025	102.84	103.72	99.83	102.66	102.66	-0.52%	56
Dec 8, 2025	104.64	104.64	103.20	103.20	103.20	-1.83%	-
Dec 5, 2025	99.04	107.10	99.04	105.12	105.12	5.84%	21
Dec 4, 2025	96.61	99.64	96.61	99.32	99.32	2.88%	156
Dec 3, 2025	93.53	96.54	93.53	96.54	96.54	3.22%	-
Dec 2, 2025	94.11	94.11	92.94	93.53	93.53	-1.03%	-
Dec 1, 2025	94.72	95.59	94.50	94.50	94.50	-0.71%	100
Nov 28, 2025	94.38	95.22	94.38	95.18	95.18	1.08%	-
Nov 27, 2025	94.18	95.23	94.16	94.16	94.16	-0.50%	30
Nov 26, 2025	90.99	94.79	90.99	94.63	94.63	3.85%	-
Nov 25, 2025	86.49	91.12	86.49	91.12	91.12	4.93%	-
Nov 24, 2025	88.02	88.02	86.60	86.84	86.84	-1.80%	175
Nov 21, 2025	85.24	88.96	85.24	88.43	88.43	3.66%	-
Nov 20, 2025	86.88	87.83	85.31	85.31	85.31	-1.48%	-
Nov 19, 2025	87.25	87.87	86.59	86.59	86.59	-1.02%	-
Nov 18, 2025	88.45	88.71	85.88	87.48	87.48	-2.13%	190
Nov 17, 2025	89.85	90.94	89.38	89.38	89.38	-0.48%	-
Nov 14, 2025	88.11	89.81	87.95	89.81	89.81	1.47%	-
Nov 13, 2025	91.43	91.43	88.25	88.51	88.51	-3.39%	100
Nov 12, 2025	91.18	91.62	90.87	91.62	91.62	0.10%	-
Nov 11, 2025	91.50	91.85	90.62	91.53	91.53	-0.15%	-
Nov 10, 2025	91.17	91.67	91.17	91.67	91.67	0.32%	-
Nov 7, 2025	88.08	91.38	87.49	91.38	91.38	3.38%	-
Nov 6, 2025	90.64	90.64	87.97	88.39	88.39	-3.14%	-
Nov 5, 2025	88.51	91.41	88.51	91.26	91.26	2.77%	-
Nov 4, 2025	86.50	88.80	86.50	88.80	88.80	1.61%	-
Nov 3, 2025	85.43	87.39	85.12	87.39	87.39	1.88%	-
Oct 31, 2025	85.10	86.20	85.10	85.78	85.78	0.09%	-
Oct 30, 2025	86.88	87.42	85.70	85.70	85.70	-1.61%	56
Oct 29, 2025	88.03	88.03	86.83	87.10	87.10	-0.88%	-
Oct 28, 2025	87.69	89.31	86.84	87.87	87.87	0.05%	180
Oct 27, 2025	85.37	87.97	85.37	87.83	87.83	3.14%	-