Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	90.34	90.77	89.08	89.34	89.34	-1.13%	2,221,140
May 27, 2025	88.72	90.52	87.95	90.36	90.36	2.48%	3,117,374
May 23, 2025	88.35	88.92	87.55	88.17	88.17	-2.00%	2,462,453
May 22, 2025	88.38	90.83	88.38	89.97	89.97	1.18%	2,813,460
May 21, 2025	88.74	89.68	87.86	88.92	88.92	-1.88%	3,360,375
May 20, 2025	87.79	90.76	86.78	90.62	90.62	4.63%	3,964,300
May 19, 2025	85.01	87.43	85.00	86.61	86.61	0.12%	3,654,028
May 16, 2025	86.73	87.20	86.37	86.51	86.51	-0.08%	2,662,887
May 15, 2025	85.41	86.95	85.10	86.58	86.58	0.60%	2,572,442
May 14, 2025	85.67	86.82	84.90	86.06	86.06	0.41%	4,004,111
May 13, 2025	88.78	89.29	85.68	85.71	85.71	-3.70%	4,733,519
May 12, 2025	90.00	90.10	87.49	89.00	89.00	4.13%	6,166,869
May 9, 2025	85.39	86.28	84.72	85.47	85.47	0.11%	2,108,018
May 8, 2025	84.89	85.98	83.70	85.38	85.38	1.11%	2,717,947
May 7, 2025	84.18	85.23	83.80	84.44	84.44	0.78%	3,495,183
May 6, 2025	83.49	84.76	83.11	83.79	83.79	-0.19%	3,218,906
May 5, 2025	84.35	85.94	83.90	83.95	83.95	-0.40%	3,414,828
May 2, 2025	82.88	85.50	82.83	84.29	84.29	3.72%	5,318,164
May 1, 2025	81.55	81.98	80.67	81.27	81.27	-0.61%	2,505,996
Apr 30, 2025	79.96	82.22	78.70	81.77	81.77	1.09%	3,435,807
Apr 29, 2025	80.17	81.68	79.81	80.89	80.89	0.90%	2,403,210
Apr 28, 2025	80.29	81.57	79.53	80.17	80.17	-0.50%	3,132,941
Apr 25, 2025	81.70	81.93	79.93	80.57	80.57	-0.81%	3,137,929
Apr 24, 2025	82.80	83.08	79.81	81.23	81.23	-2.64%	4,289,487
Apr 23, 2025	84.43	85.55	81.96	83.43	83.43	1.55%	6,147,661
Apr 22, 2025	80.02	82.26	79.46	82.16	82.16	3.15%	5,896,467
Apr 21, 2025	79.68	80.14	77.98	79.65	79.65	0.64%	5,945,022
Apr 17, 2025	73.57	79.24	73.57	79.14	79.14	8.10%	7,226,137
Apr 16, 2025	72.07	73.59	70.71	73.21	73.21	1.96%	4,628,999
Apr 15, 2025	73.65	73.98	71.59	71.80	71.80	-2.59%	4,732,555
Apr 14, 2025	73.52	75.28	72.21	73.71	73.71	2.22%	4,291,474
Apr 11, 2025	71.59	72.66	68.93	72.11	72.11	0.52%	8,216,051
Apr 10, 2025	72.19	75.00	70.25	71.74	71.74	-1.14%	7,401,113
Apr 9, 2025	69.25	75.27	69.05	72.57	72.57	4.12%	10,918,753
Apr 8, 2025	75.00	75.80	68.86	69.70	69.70	-4.31%	8,345,460
Apr 7, 2025	70.12	75.79	69.54	72.84	72.84	7.83%	10,307,496
Apr 4, 2025	62.00	70.74	61.87	67.55	67.55	0.49%	13,450,883
Apr 3, 2025	68.55	71.68	67.14	67.22	67.22	-13.34%	16,316,814
Apr 2, 2025	75.01	79.24	74.67	77.57	77.57	2.96%	5,566,095
Apr 1, 2025	75.26	77.11	74.82	75.34	75.34	0.36%	5,866,784
Mar 31, 2025	72.53	75.50	71.23	75.07	75.07	3.19%	7,821,527
Mar 28, 2025	77.24	78.35	71.95	72.75	72.75	-5.46%	9,102,711
Mar 27, 2025	70.76	77.07	70.06	76.95	76.95	11.18%	14,380,776
Mar 26, 2025	67.15	73.53	65.14	69.21	69.21	3.08%	17,794,600
Mar 25, 2025	69.08	70.30	66.50	67.14	67.14	-3.73%	5,257,156
Mar 24, 2025	67.11	70.19	66.77	69.74	69.74	4.48%	6,310,219
Mar 21, 2025	64.11	67.19	63.17	66.75	66.75	3.34%	4,905,417
Mar 20, 2025	64.28	66.85	63.60	64.59	64.59	0.45%	3,366,420
Mar 19, 2025	64.75	65.50	63.39	64.30	64.30	-1.05%	2,638,222
Mar 18, 2025	65.65	66.44	64.87	64.98	64.98	-1.23%	2,173,130