Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	113.24	113.90	112.78	113.90	113.90	0.37%	-
Feb 19, 2026	111.58	113.48	111.06	113.48	113.48	0.91%	130
Feb 18, 2026	108.04	112.66	108.04	112.46	112.46	3.69%	100
Feb 17, 2026	106.72	108.46	106.72	108.46	108.46	2.11%	110
Feb 16, 2026	106.22	106.22	106.22	106.22	106.22	0.23%	-
Feb 13, 2026	106.00	106.90	104.02	105.98	105.98	-1.82%	200
Feb 12, 2026	105.14	107.94	105.14	107.94	107.94	2.25%	-
Feb 11, 2026	102.04	105.56	102.04	105.56	105.56	3.25%	30
Feb 10, 2026	102.94	102.94	102.24	102.24	102.24	-0.87%	-
Feb 9, 2026	103.60	103.72	103.06	103.14	103.14	-2.00%	35
Feb 6, 2026	101.02	105.24	101.02	105.24	105.24	3.95%	-
Feb 5, 2026	102.70	102.70	100.82	101.24	101.24	-1.65%	-
Feb 4, 2026	100.90	102.94	100.90	102.94	102.94	2.00%	90
Feb 3, 2026	98.84	101.50	98.84	100.92	100.92	1.70%	-
Feb 2, 2026	97.84	99.57	97.84	99.23	99.23	0.67%	-
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%	-