Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.97	99.97	98.56	98.96	98.96	-1.39%	-
Mar 5, 2026	101.40	101.40	100.18	100.36	100.36	-0.54%	-
Mar 4, 2026	101.24	103.28	100.90	100.90	100.90	-0.43%	-
Mar 3, 2026	101.84	102.96	101.02	101.34	101.34	-1.95%	11
Mar 2, 2026	106.30	106.54	103.36	103.36	103.36	-2.36%	-
Feb 27, 2026	107.12	107.20	105.12	105.86	105.86	-1.23%	-
Feb 26, 2026	107.86	108.50	107.18	107.18	107.18	-2.47%	-
Feb 25, 2026	111.86	112.18	109.90	109.90	109.90	-1.47%	-
Feb 24, 2026	111.16	111.54	110.82	111.54	111.54	2.69%	-
Feb 23, 2026	113.06	113.74	108.62	108.62	108.62	-3.50%	-
Feb 20, 2026	113.86	113.86	112.56	112.56	112.56	0.30%	-
Feb 19, 2026	112.00	112.48	111.58	112.22	112.22	0.25%	46
Feb 18, 2026	108.66	111.94	108.04	111.94	111.94	5.09%	-
Feb 17, 2026	108.46	110.12	106.52	106.52	106.52	-0.11%	-
Feb 16, 2026	106.64	106.74	106.64	106.64	106.64	-0.34%	-
Feb 13, 2026	107.04	107.24	103.82	107.00	107.00	1.00%	104
Feb 12, 2026	105.66	106.20	105.16	105.94	105.94	1.17%	-
Feb 11, 2026	102.54	104.72	102.54	104.72	104.72	1.08%	-
Feb 10, 2026	103.46	103.78	103.46	103.60	103.60	-0.46%	-
Feb 9, 2026	103.88	105.36	103.62	104.08	104.08	-1.05%	-
Feb 6, 2026	101.44	105.18	101.44	105.18	105.18	3.52%	27
Feb 5, 2026	103.14	103.74	101.60	101.60	101.60	-1.21%	-
Feb 4, 2026	101.38	102.84	101.00	102.84	102.84	1.04%	-
Feb 3, 2026	99.26	101.78	99.26	101.78	101.78	2.18%	-
Feb 2, 2026	98.48	100.16	98.48	99.61	99.61	1.15%	-
Jan 30, 2026	97.77	98.48	97.53	98.48	98.48	-0.12%	-
Jan 29, 2026	99.05	100.04	98.60	98.60	98.60	-1.69%	-
Jan 28, 2026	101.64	101.74	100.30	100.30	100.30	-1.99%	-
Jan 27, 2026	105.66	105.66	102.34	102.34	102.34	-4.96%	-
Jan 26, 2026	108.82	108.98	107.68	107.68	107.68	0.79%	-
Jan 23, 2026	108.04	109.34	106.84	106.84	106.84	-1.28%	-
Jan 22, 2026	113.90	114.32	108.22	108.22	108.22	-2.42%	-
Jan 21, 2026	114.32	114.66	110.90	110.90	110.90	-5.58%	-
Jan 20, 2026	118.40	118.70	117.46	117.46	117.46	-1.41%	-
Jan 19, 2026	119.12	119.14	119.02	119.14	119.14	-2.04%	-
Jan 16, 2026	121.82	121.82	121.46	121.62	121.62	0.66%	-
Jan 15, 2026	121.14	121.14	120.74	120.82	120.82	0.50%	-
Jan 14, 2026	117.80	120.22	117.80	120.22	120.22	2.66%	-
Jan 13, 2026	117.78	117.78	117.10	117.10	117.10	0.26%	-
Jan 12, 2026	113.80	116.80	112.78	116.80	116.80	2.64%	4
Jan 9, 2026	113.32	113.80	112.54	113.80	113.80	0.19%	95
Jan 8, 2026	112.36	113.58	111.46	113.58	113.58	1.01%	-
Jan 7, 2026	114.62	114.80	112.44	112.44	112.44	-0.35%	-
Jan 6, 2026	109.58	112.84	109.42	112.84	112.84	3.87%	-
Jan 5, 2026	109.32	109.44	108.64	108.64	108.64	0.50%	-
Jan 2, 2026	104.74	108.10	104.74	108.10	108.10	2.68%	-
Dec 30, 2025	105.28	105.30	105.28	105.28	105.28	-0.74%	-
Dec 29, 2025	105.20	106.06	104.76	106.06	106.06	3.51%	-
Dec 23, 2025	103.92	104.06	102.46	102.46	102.46	-3.61%	-
Dec 22, 2025	109.20	109.20	106.30	106.30	106.30	-1.26%	-