Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	133.41	138.91	131.75	134.51	134.51	0.70%	4,009,831
Feb 19, 2026	131.72	134.05	130.93	133.57	133.57	0.78%	2,195,101
Feb 18, 2026	128.17	133.56	126.77	132.54	132.54	3.13%	3,345,204
Feb 17, 2026	129.75	130.94	125.79	128.52	128.52	1.95%	3,977,491
Feb 13, 2026	126.03	127.93	122.16	126.06	126.06	-1.85%	2,857,137
Feb 12, 2026	125.83	129.29	124.85	128.43	128.43	2.74%	3,787,822
Feb 11, 2026	122.31	125.71	121.82	125.00	125.00	2.53%	2,910,938
Feb 10, 2026	123.00	123.91	120.83	121.92	121.92	-1.01%	2,194,955
Feb 9, 2026	123.77	124.48	122.52	123.17	123.17	-0.53%	2,092,482
Feb 6, 2026	120.62	125.18	120.33	123.83	123.83	3.54%	3,069,368
Feb 5, 2026	121.83	122.83	118.87	119.60	119.60	-1.83%	2,492,267
Feb 4, 2026	117.55	121.91	117.55	121.83	121.83	1.79%	2,788,270
Feb 3, 2026	117.40	121.29	116.05	119.69	119.69	2.11%	3,543,463
Feb 2, 2026	118.09	118.45	116.05	117.22	117.22	-0.31%	2,537,223
Jan 30, 2026	116.02	117.97	116.02	117.59	117.59	0.24%	3,244,755
Jan 29, 2026	119.73	120.83	116.65	117.31	117.31	-1.50%	3,045,177
Jan 28, 2026	121.19	121.55	118.11	119.10	119.10	-2.25%	3,331,100
Jan 27, 2026	125.69	126.02	121.23	121.84	121.84	-2.84%	4,702,189
Jan 26, 2026	129.26	129.79	125.10	125.40	125.40	-2.73%	3,860,475
Jan 23, 2026	127.53	129.35	125.50	128.92	128.92	1.68%	3,348,365
Jan 22, 2026	131.95	133.00	125.31	126.79	126.79	-4.63%	5,044,402
Jan 21, 2026	131.80	133.51	128.89	132.94	132.94	-0.84%	4,069,382
Jan 20, 2026	139.87	140.18	133.44	134.06	134.06	-4.21%	3,061,733
Jan 16, 2026	141.32	141.85	138.51	139.95	139.95	-0.89%	2,205,300
Jan 15, 2026	140.24	142.40	138.43	141.21	141.21	0.66%	2,585,954
Jan 14, 2026	137.28	140.60	137.12	140.29	140.29	2.13%	2,945,849
Jan 13, 2026	136.72	138.47	136.03	137.37	137.37	0.09%	3,470,010
Jan 12, 2026	131.76	137.40	130.62	137.24	137.24	3.67%	2,877,337
Jan 9, 2026	130.77	132.75	129.64	132.38	132.38	0.59%	2,547,196
Jan 8, 2026	131.48	133.10	131.00	131.61	131.61	0.04%	3,170,694
Jan 7, 2026	134.00	134.16	130.65	131.56	131.56	-1.66%	2,492,347
Jan 6, 2026	129.25	135.18	129.09	133.78	133.78	4.05%	4,135,376
Jan 5, 2026	128.00	129.62	125.89	128.57	128.57	0.68%	2,249,591
Jan 2, 2026	122.70	128.95	122.70	127.70	127.70	3.81%	2,795,371
Dec 31, 2025	123.28	124.37	122.80	123.01	123.01	-0.81%	1,590,550
Dec 30, 2025	122.86	124.75	122.14	124.02	124.02	0.07%	1,646,069
Dec 29, 2025	123.24	125.50	123.24	123.93	123.93	-0.02%	2,546,585
Dec 26, 2025	122.00	124.46	121.01	123.95	123.95	1.59%	1,894,192
Dec 24, 2025	120.05	122.59	119.20	122.01	122.01	2.07%	1,304,490
Dec 23, 2025	122.49	123.08	119.05	119.53	119.53	-2.42%	3,337,981
Dec 22, 2025	128.61	128.61	121.89	122.49	122.49	-4.18%	4,266,826
Dec 19, 2025	126.26	127.86	125.58	127.84	127.84	0.74%	6,133,534
Dec 18, 2025	129.48	130.65	126.18	126.90	126.90	-1.13%	2,771,013
Dec 17, 2025	131.57	131.75	127.19	128.35	128.35	-2.13%	3,911,946
Dec 16, 2025	130.66	132.48	130.46	131.15	131.15	-0.02%	3,377,271
Dec 15, 2025	131.30	132.43	130.24	131.17	131.17	1.00%	2,238,168
Dec 12, 2025	130.20	130.60	127.74	129.87	129.87	-0.08%	2,506,212
Dec 11, 2025	123.96	130.53	123.39	129.97	129.97	4.61%	3,006,421
Dec 10, 2025	120.01	124.47	119.50	124.24	124.24	3.81%	2,550,428
Dec 9, 2025	119.62	121.55	118.87	119.68	119.68	-0.54%	2,435,307