Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	136.00	136.17	132.28	134.48	134.48	-1.66%	2,623,951
Aug 24, 2026	131.57	137.07	131.57	136.75	136.75	4.01%	2,411,892
Aug 21, 2026	130.00	131.64	129.29	131.48	131.48	2.36%	1,843,585
Aug 20, 2026	128.19	131.35	126.43	128.45	128.45	-2.57%	2,808,153
Aug 19, 2026	132.61	134.88	131.48	131.84	131.84	1.04%	1,894,545
Aug 18, 2026	131.84	133.45	129.00	130.48	130.48	0.73%	2,127,497
Aug 17, 2026	130.71	130.95	128.05	129.54	129.54	0.12%	1,868,725
Aug 14, 2026	129.99	131.21	129.29	129.39	129.39	-0.11%	1,653,435
Aug 13, 2026	129.90	131.86	128.67	129.53	129.53	0.72%	1,598,647
Aug 12, 2026	127.96	129.72	127.18	128.61	128.61	0.43%	1,759,373
Aug 11, 2026	128.59	129.64	127.09	128.06	128.06	-1.01%	1,742,488
Aug 10, 2026	129.14	131.69	128.25	129.37	129.37	-1.17%	2,291,279
Aug 7, 2026	127.96	131.75	127.96	130.90	130.90	0.94%	1,630,619
Aug 6, 2026	129.90	129.94	128.32	129.68	129.68	0.71%	1,272,420
Aug 5, 2026	132.10	132.10	128.24	128.76	128.76	-1.49%	1,478,720
Aug 4, 2026	128.24	131.57	126.62	130.71	130.71	1.05%	2,763,258
Aug 3, 2026	129.49	131.69	128.80	129.35	129.35	1.68%	2,181,148
Jul 31, 2026	128.11	128.50	126.56	127.21	127.21	-1.06%	1,537,241
Jul 30, 2026	127.76	129.00	126.91	128.57	128.57	-0.29%	1,136,928
Jul 29, 2026	126.37	130.74	125.88	128.95	128.95	1.73%	1,997,930
Jul 28, 2026	127.19	128.96	126.37	126.76	126.76	0.97%	2,170,573
Jul 27, 2026	121.89	125.94	121.89	125.54	125.54	4.23%	2,709,719
Jul 24, 2026	118.27	121.15	117.78	120.45	120.45	2.38%	2,667,084
Jul 23, 2026	120.01	120.67	116.81	117.65	117.65	-3.68%	3,656,058
Jul 22, 2026	125.53	126.73	121.71	122.15	122.15	-2.86%	2,697,727
Jul 21, 2026	126.00	127.62	125.20	125.74	125.74	-0.51%	2,190,307
Jul 20, 2026	126.98	127.33	123.50	126.38	126.38	0.35%	2,833,100
Jul 17, 2026	128.99	133.26	125.58	125.94	125.94	-1.95%	2,451,023
Jul 16, 2026	127.14	130.83	126.00	128.45	128.45	1.12%	5,918,001
Jul 15, 2026	124.90	128.51	124.33	127.03	127.03	1.98%	2,613,449
Jul 14, 2026	127.15	127.50	123.70	124.56	124.56	-1.44%	1,706,567
Jul 13, 2026	125.36	128.45	125.36	126.38	126.38	1.18%	2,780,962
Jul 10, 2026	122.68	125.70	122.60	124.91	124.91	3.30%	1,778,921
Jul 9, 2026	123.28	124.39	120.77	120.92	120.92	-2.18%	1,624,102
Jul 8, 2026	124.54	124.98	122.17	123.61	123.61	0.78%	3,225,434
Jul 7, 2026	123.52	124.23	120.75	122.65	122.65	0.98%	3,295,394
Jul 6, 2026	126.45	126.62	120.87	121.46	121.46	-2.09%	4,491,826
Jul 2, 2026	123.35	125.49	122.46	124.05	124.05	2.39%	3,261,123
Jul 1, 2026	120.49	124.30	120.49	121.15	121.15	0.17%	5,394,140
Jun 30, 2026	122.66	122.88	118.75	120.95	120.95	-1.36%	4,851,016
Jun 29, 2026	123.33	125.19	121.48	122.62	122.62	-1.01%	8,611,554
Jun 26, 2026	120.23	124.67	119.80	123.87	123.87	4.79%	5,073,643
Jun 25, 2026	115.50	120.58	114.05	118.21	118.21	-0.96%	8,251,291
Jun 24, 2026	115.24	119.39	114.00	119.35	119.35	5.24%	2,629,446
Jun 23, 2026	113.80	115.43	112.76	113.41	113.41	-0.46%	3,017,261
Jun 22, 2026	112.68	117.48	111.80	113.93	113.93	2.04%	4,686,793
Jun 18, 2026	108.34	112.30	107.45	111.65	111.65	4.92%	4,434,186
Jun 17, 2026	110.29	110.29	105.22	106.41	106.41	-3.91%	2,303,245
Jun 16, 2026	114.32	114.88	110.67	110.74	110.74	-1.90%	1,839,767
Jun 15, 2026	115.37	117.41	111.97	112.88	112.88	-0.98%	2,188,755