Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	98.10	99.82	97.72	99.12	99.12	0.32%	2,740,515
Oct 30, 2025	101.94	102.01	98.66	98.80	98.80	-2.50%	3,064,903
Oct 29, 2025	101.72	103.20	100.49	101.33	101.33	-1.33%	2,629,991
Oct 28, 2025	102.42	104.49	100.14	102.70	102.70	0.11%	4,327,515
Oct 27, 2025	100.02	102.99	100.02	102.59	102.59	3.57%	4,854,898
Oct 24, 2025	100.60	101.19	98.87	99.05	99.05	-1.56%	2,180,209
Oct 23, 2025	100.17	102.15	99.69	100.62	100.62	0.15%	3,186,550
Oct 22, 2025	98.51	101.44	97.43	100.47	100.47	1.54%	4,495,397
Oct 21, 2025	98.60	99.65	97.58	98.95	98.95	-0.07%	3,576,691
Oct 20, 2025	96.59	99.27	96.48	99.02	99.02	2.68%	4,590,868
Oct 17, 2025	94.35	96.69	94.13	96.44	96.44	2.56%	3,941,033
Oct 16, 2025	95.48	96.38	92.67	94.03	94.03	-2.02%	5,247,980
Oct 15, 2025	100.46	100.53	94.79	95.97	95.97	0.41%	8,795,339
Oct 14, 2025	92.62	96.18	92.24	95.58	95.58	3.23%	7,053,333
Oct 13, 2025	89.03	93.72	88.79	92.59	92.59	5.68%	7,575,086
Oct 10, 2025	89.63	93.08	87.57	87.61	87.61	-1.58%	5,937,997
Oct 9, 2025	88.14	89.27	87.25	89.02	89.02	1.35%	4,536,230
Oct 8, 2025	85.91	88.36	85.76	87.83	87.83	3.28%	6,811,541
Oct 7, 2025	85.28	86.47	84.71	85.04	85.04	-3.01%	5,055,008
Oct 6, 2025	90.12	90.24	87.45	87.68	87.68	-2.56%	4,792,545
Oct 3, 2025	90.39	91.03	89.05	89.98	89.98	-0.29%	3,776,175
Oct 2, 2025	90.30	90.65	88.08	90.24	90.24	-0.09%	6,167,787
Oct 1, 2025	93.75	93.81	90.19	90.32	90.32	-4.29%	7,443,183
Sep 30, 2025	94.38	95.05	93.43	94.37	94.37	0.17%	4,209,159
Sep 29, 2025	95.40	95.40	91.71	94.21	94.21	-0.89%	5,793,927
Sep 26, 2025	94.10	95.53	93.41	95.06	95.06	1.10%	4,205,463
Sep 25, 2025	95.90	96.64	93.79	94.03	94.03	-1.95%	3,383,918
Sep 24, 2025	94.65	96.27	94.24	95.90	95.90	1.32%	3,573,313
Sep 23, 2025	94.87	95.22	93.79	94.65	94.65	0.18%	3,328,575
Sep 22, 2025	95.30	95.83	93.72	94.48	94.48	-0.82%	3,352,601
Sep 19, 2025	98.54	98.87	94.64	95.26	95.26	-3.05%	7,146,927
Sep 18, 2025	96.85	98.54	96.50	98.26	98.26	0.49%	3,872,286
Sep 17, 2025	95.70	98.71	95.47	97.78	97.78	2.41%	5,325,677
Sep 16, 2025	96.75	97.38	94.90	95.48	95.48	-1.83%	5,277,884
Sep 15, 2025	97.45	98.69	96.61	97.26	97.26	-0.19%	4,096,445
Sep 12, 2025	98.94	99.73	96.60	97.45	97.45	-1.95%	3,666,367
Sep 11, 2025	99.23	101.03	98.69	99.39	99.39	0.55%	3,765,221
Sep 10, 2025	97.35	99.77	97.00	98.85	98.85	2.65%	5,670,252
Sep 9, 2025	99.00	99.37	95.38	96.30	96.30	-3.12%	7,918,860
Sep 8, 2025	101.05	101.37	96.96	99.40	99.40	-1.70%	7,464,541
Sep 5, 2025	100.18	101.24	99.12	101.12	101.12	0.87%	5,825,475
Sep 4, 2025	101.68	101.85	98.73	100.25	100.25	-1.74%	7,670,942
Sep 3, 2025	100.80	104.28	98.00	102.03	102.03	-8.37%	15,736,926
Sep 2, 2025	108.90	112.13	108.04	111.35	111.35	2.00%	5,514,886
Aug 29, 2025	113.50	113.65	108.61	109.17	109.17	-2.96%	3,723,193
Aug 28, 2025	115.08	115.74	111.78	112.50	112.50	-0.32%	3,115,605
Aug 27, 2025	112.13	113.72	111.64	112.86	112.86	0.79%	3,011,990
Aug 26, 2025	112.78	112.97	111.20	111.98	111.98	0.16%	3,894,313
Aug 25, 2025	113.54	114.50	111.63	111.80	111.80	-1.34%	2,341,521
Aug 22, 2025	112.88	113.87	111.97	113.32	113.32	0.65%	2,223,752