Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	127.14	130.83	126.00	128.45	128.45	1.12%	5,893,369
Jul 15, 2026	124.90	128.51	124.33	127.03	127.03	1.98%	2,607,538
Jul 14, 2026	127.15	127.50	123.70	124.56	124.56	-1.44%	1,667,337
Jul 13, 2026	125.36	128.45	125.36	126.38	126.38	1.18%	2,776,698
Jul 10, 2026	122.68	125.70	122.60	124.91	124.91	3.30%	1,729,670
Jul 9, 2026	123.28	124.39	120.77	120.92	120.92	-2.18%	1,572,969
Jul 8, 2026	124.54	124.98	122.17	123.61	123.61	0.78%	3,114,127
Jul 7, 2026	123.52	124.23	120.75	122.65	122.65	0.98%	3,198,491
Jul 6, 2026	126.45	126.62	120.87	121.46	121.46	-2.09%	4,461,646
Jul 2, 2026	123.35	125.49	122.46	124.05	124.05	2.39%	3,153,637
Jul 1, 2026	120.49	124.30	120.49	121.15	121.15	0.17%	5,249,220
Jun 30, 2026	122.66	122.88	118.75	120.95	120.95	-1.36%	4,771,705
Jun 29, 2026	123.33	125.19	121.48	122.62	122.62	-1.01%	8,503,242
Jun 26, 2026	120.23	124.67	119.80	123.87	123.87	4.79%	4,582,557
Jun 25, 2026	115.50	120.58	114.05	118.21	118.21	-0.96%	8,187,806
Jun 24, 2026	115.24	119.39	114.00	119.35	119.35	5.24%	2,559,373
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
Jun 12, 2026	115.58	116.12	113.09	114.00	114.00	-0.77%	1,861,423
Jun 11, 2026	110.04	115.57	109.00	114.89	114.89	4.14%	2,079,427
Jun 10, 2026	111.92	113.21	109.50	110.32	110.32	-1.63%	2,325,599
Jun 9, 2026	108.64	113.00	107.60	112.15	112.15	4.14%	2,853,212
Jun 8, 2026	107.81	110.25	107.54	107.69	107.69	-1.02%	2,216,841
Jun 5, 2026	109.83	110.77	107.93	108.80	108.80	-0.43%	2,036,170
Jun 4, 2026	114.86	115.23	109.06	109.27	109.27	-2.87%	2,673,469
Jun 3, 2026	109.87	112.57	108.60	112.50	112.50	2.84%	3,076,852
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