Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	128.40	131.84	127.52	131.64	131.64	3.51%	808,557
Oct 28, 2026	122.62	127.41	122.57	127.18	127.18	2.85%	1,930,953
Oct 27, 2026	123.69	124.88	122.93	123.65	123.65	-1.02%	1,835,065
Oct 26, 2026	125.74	127.33	122.69	124.92	124.92	-0.31%	1,572,224
Oct 23, 2026	130.14	130.59	122.52	125.31	125.31	-4.37%	2,421,266
Oct 22, 2026	125.89	131.15	123.83	131.04	131.04	4.43%	1,843,222
Oct 21, 2026	124.86	126.45	123.50	125.48	125.48	0.42%	1,993,976
Oct 20, 2026	124.39	127.17	123.81	124.96	124.96	1.47%	1,509,593
Oct 19, 2026	124.00	125.05	122.46	123.15	123.15	-0.83%	1,397,751
Oct 16, 2026	124.72	126.33	123.50	124.18	124.18	-0.18%	2,143,013
Oct 15, 2026	124.51	127.00	122.74	124.41	124.41	2.18%	1,831,083
Oct 14, 2026	116.18	122.05	116.02	121.76	121.76	4.71%	2,008,492
Oct 13, 2026	119.30	119.75	116.16	116.28	116.28	-1.13%	1,890,400
Oct 12, 2026	119.06	119.34	116.52	117.61	117.61	-0.87%	1,320,100
Oct 9, 2026	118.67	119.04	117.09	118.64	118.64	0.02%	1,395,776
Oct 8, 2026	116.07	119.71	115.94	118.62	118.62	1.99%	2,342,530
Oct 7, 2026	116.77	117.37	115.56	116.30	116.30	0.09%	1,645,491
Oct 6, 2026	113.56	117.97	113.56	116.19	116.19	2.65%	2,809,120
Oct 5, 2026	113.25	115.55	111.29	113.19	113.19	0.92%	2,194,098
Oct 2, 2026	114.58	115.23	111.12	112.16	112.16	-1.98%	1,626,734
Oct 1, 2026	114.95	116.41	113.97	114.43	114.43	0.36%	1,886,890
Sep 30, 2026	113.64	114.36	112.62	114.02	114.02	0.64%	2,695,411
Sep 29, 2026	115.76	115.77	112.13	113.30	113.30	-2.34%	2,541,959
Sep 28, 2026	112.90	116.89	112.25	116.02	116.02	1.71%	2,072,526
Sep 25, 2026	113.31	114.82	112.66	114.07	114.07	0.50%	2,007,236
Sep 24, 2026	114.07	116.11	113.43	113.50	113.50	0.30%	1,851,146
Sep 23, 2026	114.74	115.28	112.15	113.16	113.16	-1.63%	2,236,843
Sep 22, 2026	112.87	117.38	112.87	115.04	115.04	2.41%	2,814,889
Sep 21, 2026	112.46	114.56	111.23	112.33	112.33	0.33%	3,018,798
Sep 18, 2026	113.99	114.74	111.70	111.96	111.96	-2.13%	6,588,824
Sep 17, 2026	113.18	114.47	111.67	114.40	114.40	1.78%	3,147,551
Sep 16, 2026	113.87	115.25	111.43	112.40	112.40	-0.35%	3,613,339
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