Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	113.99	114.74	111.70	111.96	111.96	-2.13%	6,541,734
Sep 17, 2026	113.18	114.47	111.67	114.40	114.40	1.78%	3,130,563
Sep 16, 2026	113.87	115.25	111.43	112.40	112.40	-0.35%	3,613,086
Sep 15, 2026	117.68	118.50	112.06	112.79	112.79	-5.35%	4,210,797
Sep 14, 2026	118.17	120.80	117.23	119.17	119.17	0.85%	3,147,679
Sep 11, 2026	119.96	120.59	116.25	118.17	118.17	-0.41%	3,686,370
Sep 10, 2026	118.32	120.36	117.80	118.66	118.66	0.23%	2,515,082
Sep 9, 2026	123.07	123.09	118.09	118.39	118.39	-4.55%	3,824,102
Sep 8, 2026	129.88	130.89	123.61	124.04	124.04	-5.62%	2,848,436
Sep 4, 2026	130.90	133.06	130.88	131.42	131.42	0.29%	1,209,898
Sep 3, 2026	132.19	133.63	129.90	131.04	131.04	-0.66%	1,672,630
Sep 2, 2026	131.83	134.99	130.41	131.91	131.91	0.15%	1,250,553
Sep 1, 2026	127.45	132.19	126.48	131.71	131.71	4.04%	2,161,471
Aug 31, 2026	128.26	131.48	124.50	126.59	126.59	-1.30%	3,504,239
Aug 28, 2026	127.45	129.55	123.80	128.26	128.26	0.99%	2,502,283
Aug 27, 2026	120.00	132.28	118.11	127.00	127.00	-3.92%	5,566,519
Aug 26, 2026	133.93	133.93	131.51	132.18	132.18	-1.71%	3,394,513
Aug 25, 2026	136.00	136.17	132.28	134.48	134.48	-1.66%	2,625,824
Aug 24, 2026	131.57	137.07	131.57	136.75	136.75	4.01%	2,429,425
Aug 21, 2026	130.00	131.64	129.29	131.48	131.48	2.36%	1,880,745
Aug 20, 2026	128.19	131.35	126.43	128.45	128.45	-2.57%	2,813,190
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