Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	132.10	132.10	128.24	128.76	128.76	-1.49%	1,478,708
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
Jul 9, 2026	123.28	124.39	120.77	120.92	120.92	-2.18%	1,624,102
Jul 8, 2026	124.54	124.98	122.17	123.61	123.61	0.78%	3,225,434
Jul 7, 2026	123.52	124.23	120.75	122.65	122.65	0.98%	3,295,394
Jul 6, 2026	126.45	126.62	120.87	121.46	121.46	-2.09%	4,491,826
Jul 2, 2026	123.35	125.49	122.46	124.05	124.05	2.39%	3,261,123
Jul 1, 2026	120.49	124.30	120.49	121.15	121.15	0.17%	5,394,140
Jun 30, 2026	122.66	122.88	118.75	120.95	120.95	-1.36%	4,851,016
Jun 29, 2026	123.33	125.19	121.48	122.62	122.62	-1.01%	8,611,554
Jun 26, 2026	120.23	124.67	119.80	123.87	123.87	4.79%	5,073,643
Jun 25, 2026	115.50	120.58	114.05	118.21	118.21	-0.96%	8,251,291
Jun 24, 2026	115.24	119.39	114.00	119.35	119.35	5.24%	2,629,446
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