Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	126.26	127.86	125.58	127.84	127.84	0.74%	6,096,025
Dec 18, 2025	129.48	130.65	126.18	126.90	126.90	-1.13%	2,770,826
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
Dec 8, 2025	124.65	124.65	117.43	120.33	120.33	-1.72%	3,696,147
Dec 5, 2025	115.92	125.79	115.63	122.44	122.44	5.67%	7,147,672
Dec 4, 2025	114.74	119.21	114.34	115.87	115.87	2.61%	5,044,383
Dec 3, 2025	108.88	114.38	107.44	112.92	112.92	3.61%	6,526,828
Dec 2, 2025	109.89	110.51	107.74	108.99	108.99	-0.82%	5,751,546
Dec 1, 2025	110.10	111.73	109.19	109.89	109.89	-0.83%	3,663,799
Nov 28, 2025	109.82	111.95	109.71	110.81	110.81	0.97%	2,147,736
Nov 26, 2025	106.10	111.13	105.83	109.75	109.75	3.87%	4,094,804
Nov 25, 2025	101.00	106.04	100.61	105.66	105.66	5.40%	2,613,758
Nov 24, 2025	102.33	102.37	99.47	100.25	100.25	-1.54%	4,008,445
Nov 21, 2025	98.87	103.11	98.83	101.82	101.82	3.31%	3,021,181
Nov 20, 2025	101.26	102.23	98.40	98.56	98.56	-1.40%	2,443,362
Nov 19, 2025	101.91	102.47	99.32	99.95	99.95	-1.59%	3,570,257
Nov 18, 2025	102.36	103.94	99.22	101.57	101.57	-2.03%	4,263,092
Nov 17, 2025	104.79	106.21	103.58	103.67	103.67	-1.03%	2,588,407
Nov 14, 2025	103.52	104.89	102.66	104.75	104.75	1.55%	3,504,813
Nov 13, 2025	102.49	104.65	101.50	103.15	103.15	-2.85%	3,218,745
Nov 12, 2025	105.98	106.75	104.35	106.18	106.18	0.19%	2,497,094
Nov 11, 2025	106.06	107.00	104.82	105.98	105.98	-0.29%	3,038,395
Nov 10, 2025	105.81	107.48	104.56	106.29	106.29	0.52%	2,771,711
Nov 7, 2025	101.62	105.98	101.42	105.74	105.74	3.70%	2,998,383
Nov 6, 2025	104.07	105.15	100.12	101.97	101.97	-2.81%	3,700,834
Nov 5, 2025	102.15	105.19	100.59	104.92	104.92	2.79%	3,616,529
Nov 4, 2025	101.22	103.00	99.81	102.07	102.07	1.21%	5,089,941
Nov 3, 2025	98.63	100.95	97.01	100.85	100.85	1.75%	4,085,473
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