Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	108.30	108.74	107.66	107.66	107.66	-1.36%	-
Dec 18, 2025	109.34	110.26	109.14	109.14	109.14	0.22%	-
Dec 17, 2025	112.00	112.28	108.90	108.90	108.90	-2.72%	-
Dec 16, 2025	111.44	112.04	111.08	111.94	111.94	0.20%	-
Dec 15, 2025	110.74	111.72	110.74	111.72	111.72	2.44%	5
Dec 12, 2025	111.16	111.98	109.06	109.06	109.06	-0.85%	127
Dec 11, 2025	105.88	110.00	105.32	110.00	110.00	5.85%	-
Dec 10, 2025	102.82	103.92	102.82	103.92	103.92	-0.13%	-
Dec 9, 2025	103.48	104.06	103.04	104.06	104.06	0.64%	-
Dec 8, 2025	105.14	107.22	103.40	103.40	103.40	-3.07%	114
Dec 5, 2025	99.46	106.68	99.46	106.68	106.68	6.40%	-
Dec 4, 2025	96.98	100.26	96.94	100.26	100.26	3.97%	127
Dec 3, 2025	93.97	96.44	92.63	96.43	96.43	3.59%	486
Dec 2, 2025	94.75	94.75	93.09	93.09	93.09	-3.00%	-
Dec 1, 2025	95.16	95.97	94.88	95.97	95.97	-0.31%	-
Nov 28, 2025	94.93	96.27	94.91	96.27	96.27	1.69%	-
Nov 27, 2025	94.74	94.79	94.67	94.67	94.67	-0.20%	-
Nov 26, 2025	91.48	94.86	91.36	94.86	94.86	5.13%	-
Nov 25, 2025	87.00	90.23	86.80	90.23	90.23	1.66%	-
Nov 24, 2025	88.64	88.76	88.19	88.76	88.76	1.47%	-
Nov 21, 2025	85.60	87.47	85.60	87.47	87.47	0.02%	-
Nov 20, 2025	87.30	87.70	87.04	87.45	87.45	0.08%	-
Nov 19, 2025	87.78	88.04	87.38	87.38	87.38	-1.09%	-