Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	112.27	112.74	108.78	108.75	-	-2.64%	1,546,297
Mar 12, 2026	110.50	112.73	107.70	111.70	111.70	-1.37%	3,720,030
Mar 11, 2026	116.09	117.37	113.07	113.25	113.25	-3.06%	2,344,320
Mar 10, 2026	115.34	119.91	115.21	116.82	116.82	0.84%	2,787,916
Mar 9, 2026	114.52	116.13	111.30	115.85	115.85	0.05%	2,638,460
Mar 6, 2026	113.85	115.83	113.46	115.79	115.79	-0.10%	2,181,873
Mar 5, 2026	116.63	117.49	114.86	115.91	115.91	-1.65%	2,441,661
Mar 4, 2026	120.01	120.23	116.46	117.85	117.85	-0.47%	2,629,070
Mar 3, 2026	117.59	120.48	115.88	118.41	118.41	-1.23%	2,677,586
Mar 2, 2026	124.36	124.76	119.81	119.88	119.88	-5.22%	2,930,775
Feb 27, 2026	124.37	126.63	123.22	126.48	126.48	-0.37%	2,394,281
Feb 26, 2026	127.77	130.03	125.67	126.95	126.95	-0.59%	2,085,921
Feb 25, 2026	131.62	132.40	127.20	127.70	127.70	-3.04%	2,670,679
Feb 24, 2026	131.56	132.98	130.58	131.71	131.71	1.00%	1,976,910
Feb 23, 2026	132.89	133.72	128.03	130.41	130.41	-3.05%	2,697,869
Feb 20, 2026	133.41	138.91	131.75	134.51	134.51	0.70%	4,010,883
Feb 19, 2026	131.72	134.05	130.93	133.57	133.57	0.78%	2,603,956
Feb 18, 2026	128.17	133.56	126.77	132.54	132.54	3.13%	3,364,360
Feb 17, 2026	129.75	130.94	125.79	128.52	128.52	1.95%	4,162,969
Feb 13, 2026	126.03	127.93	122.16	126.06	126.06	-1.85%	2,907,906
Feb 12, 2026	125.83	129.29	124.85	128.43	128.43	2.74%	3,789,819
Feb 11, 2026	122.31	125.71	121.82	125.00	125.00	2.53%	2,911,228
Feb 10, 2026	123.00	123.91	120.83	121.92	121.92	-1.01%	2,195,398
Feb 9, 2026	123.77	124.48	122.52	123.17	123.17	-0.53%	2,109,781
Feb 6, 2026	120.62	125.18	120.33	123.83	123.83	3.54%	3,085,337
Feb 5, 2026	121.83	122.83	118.87	119.60	119.60	-1.83%	2,493,965
Feb 4, 2026	117.55	121.91	117.55	121.83	121.83	1.79%	2,790,407
Feb 3, 2026	117.40	121.29	116.05	119.69	119.69	2.11%	3,544,343
Feb 2, 2026	118.09	118.45	116.05	117.22	117.22	-0.31%	2,538,075
Jan 30, 2026	116.02	117.97	116.02	117.59	117.59	0.24%	3,275,428
Jan 29, 2026	119.73	120.83	116.65	117.31	117.31	-1.50%	3,131,489
Jan 28, 2026	121.19	121.55	118.11	119.10	119.10	-2.25%	3,332,371
Jan 27, 2026	125.69	126.02	121.23	121.84	121.84	-2.84%	4,705,190
Jan 26, 2026	129.26	129.79	125.10	125.40	125.40	-2.73%	3,863,082
Jan 23, 2026	127.53	129.35	125.50	128.92	128.92	1.68%	3,349,596
Jan 22, 2026	131.95	133.00	125.31	126.79	126.79	-4.63%	5,045,506
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