Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	102.54	103.84	100.52	103.75	103.75	1.47%	2,438,407
Apr 23, 2026	101.97	103.36	101.22	102.25	102.25	0.27%	2,205,983
Apr 22, 2026	105.29	105.29	100.32	101.97	101.97	-1.79%	3,195,865
Apr 21, 2026	108.40	110.24	103.57	103.83	103.83	-3.19%	4,907,144
Apr 20, 2026	105.10	108.20	105.10	107.25	107.25	1.25%	3,014,939
Apr 17, 2026	100.99	106.80	100.50	105.93	105.93	6.00%	6,294,613
Apr 16, 2026	101.40	103.31	99.79	99.93	99.93	-1.38%	2,898,124
Apr 15, 2026	100.75	102.00	100.37	101.33	101.33	0.66%	2,790,811
Apr 14, 2026	101.22	102.36	99.41	100.67	100.67	-1.43%	3,255,299
Apr 13, 2026	98.22	102.94	98.22	102.13	102.13	2.59%	3,977,467
Apr 10, 2026	102.08	102.91	98.28	99.55	99.55	-2.97%	3,644,661
Apr 9, 2026	103.75	104.25	100.56	102.60	102.60	-2.86%	4,462,139
Apr 8, 2026	106.99	109.56	105.48	105.62	105.62	-0.75%	3,650,467
Apr 7, 2026	109.77	109.95	104.86	106.42	106.42	-4.20%	3,222,074
Apr 6, 2026	108.63	111.47	107.95	111.09	111.09	2.44%	2,079,337
Apr 2, 2026	108.70	108.99	106.27	108.44	108.44	-0.24%	2,529,406
Apr 1, 2026	110.48	110.79	108.55	108.70	108.70	-0.74%	1,670,884
Mar 31, 2026	107.43	109.78	106.77	109.51	109.51	3.57%	3,084,952
Mar 30, 2026	108.96	108.96	104.92	105.74	105.74	-1.18%	2,235,163
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
Mar 25, 2026	108.07	108.85	106.03	106.64	106.64	0.10%	2,338,103
Mar 24, 2026	106.81	109.15	103.00	106.53	106.53	-1.61%	2,873,773
Mar 23, 2026	108.39	109.88	106.44	108.27	108.27	2.22%	3,304,308
Mar 20, 2026	105.56	106.92	104.21	105.92	105.92	0.34%	4,671,442
Mar 19, 2026	107.77	108.04	104.42	105.56	105.56	-1.80%	3,536,194
Mar 18, 2026	110.97	111.48	106.59	107.49	107.49	-3.89%	3,553,580
Mar 17, 2026	115.19	117.06	111.27	111.84	111.84	-2.20%	3,600,196
Mar 16, 2026	111.73	115.48	109.00	114.36	114.36	6.42%	5,311,350
Mar 13, 2026	112.27	112.74	106.83	107.46	107.46	-3.80%	4,429,492
Mar 12, 2026	110.50	112.73	107.70	111.70	111.70	-1.37%	3,726,581
Mar 11, 2026	116.09	117.37	113.07	113.25	113.25	-3.06%	3,480,341
Mar 10, 2026	115.34	119.91	115.21	116.82	116.82	0.84%	2,789,065
Mar 9, 2026	114.52	116.13	111.30	115.85	115.85	0.05%	2,638,899
Mar 6, 2026	113.85	115.83	113.46	115.79	115.79	-0.10%	2,181,909
Mar 5, 2026	116.63	117.49	114.86	115.91	115.91	-1.65%	2,441,661
Mar 4, 2026	120.01	120.23	116.46	117.85	117.85	-0.47%	2,629,070
Mar 3, 2026	117.59	120.48	115.88	118.41	118.41	-1.23%	2,677,586
Mar 2, 2026	124.36	124.76	119.81	119.88	119.88	-5.22%	2,930,775
Feb 27, 2026	124.37	126.63	123.22	126.48	126.48	-0.37%	2,394,281
Feb 26, 2026	127.77	130.03	125.67	126.95	126.95	-0.59%	2,085,921
Feb 25, 2026	131.62	132.40	127.20	127.70	127.70	-3.04%	2,670,679
Feb 24, 2026	131.56	132.98	130.58	131.71	131.71	1.00%	1,976,910
Feb 23, 2026	132.89	133.72	128.03	130.41	130.41	-3.05%	2,697,869
Feb 20, 2026	133.41	138.91	131.75	134.51	134.51	0.70%	4,010,883
Feb 19, 2026	131.72	134.05	130.93	133.57	133.57	0.78%	2,603,956
Feb 18, 2026	128.17	133.56	126.77	132.54	132.54	3.13%	3,364,360
Feb 17, 2026	129.75	130.94	125.79	128.52	128.52	1.95%	4,162,969
Feb 13, 2026	126.03	127.93	122.16	126.06	126.06	-1.85%	2,907,906
Feb 12, 2026	125.83	129.29	124.85	128.43	128.43	2.74%	3,789,819