Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	109.83	110.77	107.93	108.80	108.80	-0.43%	2,021,464
Jun 4, 2026	114.86	115.23	109.06	109.27	109.27	-2.87%	2,643,520
Jun 3, 2026	109.87	112.57	108.60	112.50	112.50	2.84%	2,995,620
Jun 2, 2026	113.02	114.53	108.61	109.39	109.39	-1.76%	4,540,929
Jun 1, 2026	116.84	116.85	111.18	111.35	111.35	-4.37%	5,337,353
May 29, 2026	111.01	116.88	110.04	116.44	116.44	3.04%	7,395,957
May 28, 2026	111.01	114.64	106.40	113.00	113.00	17.87%	13,265,967
May 27, 2026	94.39	96.89	92.90	95.87	95.87	2.32%	6,252,637
May 26, 2026	94.08	94.50	91.68	93.70	93.70	-1.35%	4,316,356
May 22, 2026	95.90	97.00	94.19	94.98	94.98	-0.76%	2,397,066
May 21, 2026	93.33	95.92	90.17	95.71	95.71	2.39%	4,398,857
May 20, 2026	90.06	93.82	88.26	93.48	93.48	3.17%	4,111,430
May 19, 2026	91.12	91.29	87.88	90.61	90.61	-0.68%	3,221,374
May 18, 2026	89.04	93.11	87.72	91.23	91.23	1.84%	2,947,147
May 15, 2026	89.86	91.40	88.51	89.58	89.58	-0.43%	2,737,378
May 14, 2026	87.23	90.97	87.17	89.97	89.97	3.65%	4,588,704
May 13, 2026	88.87	89.00	85.88	86.80	86.80	-2.53%	3,023,559
May 12, 2026	90.10	90.87	88.20	89.05	89.05	-1.08%	4,991,381
May 11, 2026	94.24	94.25	89.32	90.02	90.02	-4.48%	5,089,001
May 8, 2026	97.36	97.77	93.81	94.24	94.24	-2.60%	3,452,468
May 7, 2026	96.09	98.33	94.26	96.76	96.76	0.26%	4,145,858
May 6, 2026	95.68	98.66	95.24	96.51	96.51	3.01%	3,784,837
May 5, 2026	94.32	95.74	92.65	93.69	93.69	-0.38%	4,972,065
May 4, 2026	94.34	96.20	93.63	94.05	94.05	-0.65%	3,063,287
May 1, 2026	97.47	97.74	94.19	94.67	94.67	-2.51%	3,158,939
Apr 30, 2026	96.03	97.43	95.73	97.11	97.11	1.47%	3,215,334
Apr 29, 2026	97.78	98.38	94.36	95.70	95.70	-2.57%	3,042,438
Apr 28, 2026	99.19	99.50	96.04	98.22	98.22	0.22%	3,654,888
Apr 27, 2026	104.17	104.60	96.57	98.00	98.00	-5.54%	5,735,672
Apr 24, 2026	102.54	103.84	100.52	103.75	103.75	1.47%	2,474,269
Apr 23, 2026	101.97	103.36	101.22	102.25	102.25	0.27%	2,206,913
Apr 22, 2026	105.29	105.29	100.32	101.97	101.97	-1.79%	3,197,032
Apr 21, 2026	108.40	110.24	103.57	103.83	103.83	-3.19%	4,931,392
Apr 20, 2026	105.10	108.20	105.10	107.25	107.25	1.25%	3,015,186
Apr 17, 2026	100.99	106.80	100.50	105.93	105.93	6.00%	6,296,654
Apr 16, 2026	101.40	103.31	99.79	99.93	99.93	-1.38%	2,901,222
Apr 15, 2026	100.75	102.00	100.37	101.33	101.33	0.66%	2,875,000
Apr 14, 2026	101.22	102.36	99.41	100.67	100.67	-1.43%	3,262,312
Apr 13, 2026	98.22	102.94	98.22	102.13	102.13	2.59%	3,978,141
Apr 10, 2026	102.08	102.91	98.28	99.55	99.55	-2.97%	3,664,100
Apr 9, 2026	103.75	104.25	100.56	102.60	102.60	-2.86%	4,463,415
Apr 8, 2026	106.99	109.56	105.48	105.62	105.62	-0.75%	3,669,997
Apr 7, 2026	109.77	109.95	104.86	106.42	106.42	-4.20%	3,250,595
Apr 6, 2026	108.63	111.47	107.95	111.09	111.09	2.44%	2,087,632
Apr 2, 2026	108.70	108.99	106.27	108.44	108.44	-0.24%	2,531,636
Apr 1, 2026	110.48	110.79	108.55	108.70	108.70	-0.74%	1,671,326
Mar 31, 2026	107.43	109.78	106.77	109.51	109.51	3.57%	3,086,065
Mar 30, 2026	108.96	108.96	104.92	105.74	105.74	-1.18%	2,235,192
Mar 27, 2026	105.33	107.39	105.28	107.00	107.00	0.95%	2,710,853
Mar 26, 2026	106.00	108.37	105.12	105.99	105.99	-0.61%	3,036,444