Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	97.38	98.57	97.38	98.57	98.57	0.89%	-
Jan 29, 2026	98.85	98.85	97.70	97.70	97.70	-2.00%	-
Jan 28, 2026	101.06	101.06	99.69	99.69	99.69	-0.90%	-
Jan 27, 2026	105.06	105.06	100.60	100.60	100.60	-4.52%	-
Jan 26, 2026	108.08	108.08	105.36	105.36	105.36	-3.50%	-
Jan 23, 2026	107.46	109.18	107.46	109.18	109.18	1.39%	-
Jan 22, 2026	113.74	113.74	107.12	107.68	107.68	-4.98%	-
Jan 21, 2026	113.94	113.94	110.94	113.32	113.32	-0.70%	114
Jan 20, 2026	117.96	117.96	114.12	114.12	114.12	-3.79%	-
Jan 19, 2026	118.68	118.68	118.40	118.62	118.62	-1.51%	-
Jan 16, 2026	121.24	121.24	119.94	120.44	120.44	-0.94%	-
Jan 15, 2026	120.24	121.58	120.24	121.58	121.58	0.93%	-
Jan 14, 2026	117.32	120.46	117.32	120.46	120.46	2.33%	-
Jan 13, 2026	117.22	118.38	117.22	117.72	117.72	0.36%	17
Jan 12, 2026	113.80	117.30	113.80	117.30	117.30	3.28%	12
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%	-