Dollar Tree, Inc. - DLTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	101.62	105.74	105.74	105.98	101.42	2.99M
November 06, 2025	104.07	101.97	101.97	105.15	100.12	3.7M
November 05, 2025	102.15	104.92	104.92	105.19	100.59	3.62M
November 04, 2025	101.22	102.07	102.07	103	99.81	5.09M
November 03, 2025	98.63	100.85	100.85	100.95	97.01	4.09M
October 31, 2025	98.1	99.12	99.12	99.82	97.72	2.74M
October 30, 2025	101.94	98.8	98.8	102.01	98.66	3.06M
October 29, 2025	101.72	101.33	101.33	103.2	100.49	2.63M
October 28, 2025	102.42	102.7	102.7	104.49	100.14	4.33M
October 27, 2025	100.02	102.59	102.59	102.99	100.02	4.85M
October 24, 2025	100.6	99.05	99.05	101.19	98.87	2.18M
October 23, 2025	100.17	100.62	100.62	102.15	99.69	3.19M
October 22, 2025	98.51	100.47	100.47	101.44	97.43	4.5M
October 21, 2025	98.6	98.95	98.95	99.65	97.58	3.57M
October 20, 2025	96.59	99.02	99.02	99.27	96.48	4.59M
October 17, 2025	94.35	96.44	96.44	96.69	94.13	3.94M
October 16, 2025	95.48	94.03	94.03	96.38	92.67	5.25M
October 15, 2025	100.46	95.97	95.97	100.53	94.79	8.8M
October 14, 2025	92.62	95.58	95.58	96.18	92.24	7.05M
October 13, 2025	89.03	92.59	92.59	93.72	88.79	7.58M
October 10, 2025	89.63	87.61	87.61	93.08	87.57	5.94M
October 09, 2025	88.14	89.02	89.02	89.27	87.25	4.54M
October 08, 2025	85.91	87.83	87.83	88.36	85.76	6.81M
October 07, 2025	85.28	85.04	85.04	86.47	84.71	5.06M
October 06, 2025	90.12	87.68	87.68	90.24	87.45	4.79M
October 03, 2025	90.39	89.98	89.98	91.03	89.05	3.78M
October 02, 2025	90.3	90.24	90.24	90.65	88.08	6.17M
October 01, 2025	93.75	90.32	90.32	93.81	90.19	7.44M
September 30, 2025	94.33	94.37	94.37	95.05	93.43	4.13M
September 29, 2025	95.4	94.21	94.21	95.4	91.71	5.79M
September 26, 2025	94.1	95.06	95.06	95.53	93.41	4.21M
September 25, 2025	95.9	94.03	94.03	96.64	93.79	3.38M
September 24, 2025	94.65	95.9	95.9	96.27	94.24	3.46M
September 23, 2025	94.87	94.65	94.65	95.22	93.79	3.33M
September 22, 2025	95.3	94.48	94.48	95.83	93.72	3.35M
September 19, 2025	98.54	95.26	95.26	98.87	94.64	7.15M
September 18, 2025	96.85	98.26	98.26	98.54	96.5	3.87M
September 17, 2025	95.7	97.78	97.78	98.71	95.47	5.33M
September 16, 2025	96.75	95.48	95.48	97.38	94.9	5.28M
September 15, 2025	97.45	97.26	97.26	98.69	96.61	4.04M
September 12, 2025	98.94	97.45	97.45	99.73	96.6	3.67M
September 11, 2025	99.23	99.39	99.39	101.03	98.69	3.77M
September 10, 2025	97.35	98.85	98.85	99.77	97	5.41M
September 09, 2025	99	96.3	96.3	99.37	95.38	7.43M
September 08, 2025	101.05	99.4	99.4	101.37	96.96	7.46M
September 05, 2025	100.18	101.12	101.12	101.24	99.12	5.83M
September 04, 2025	101.68	100.25	100.25	101.85	98.73	7.67M
September 03, 2025	100.8	102.03	102.03	104.28	98	15.87M
September 02, 2025	108.9	111.35	111.35	112.13	108.04	5.51M
August 29, 2025	113.5	109.17	109.17	113.65	108.61	3.72M
August 28, 2025	115.08	112.5	112.5	115.74	111.78	3.12M
August 27, 2025	112.13	112.86	112.86	113.72	111.64	3.01M
August 26, 2025	112.78	111.98	111.98	112.97	111.2	3.89M
August 25, 2025	113.54	111.8	111.8	114.5	111.63	2.34M
August 22, 2025	112.88	113.32	113.32	113.87	111.97	2.22M
August 21, 2025	112.59	112.59	112.59	112.9	111.11	2.91M
August 20, 2025	112.11	113.35	113.35	113.73	111.54	2.74M
August 19, 2025	112.23	112.48	112.48	113.37	111.1	2.49M
August 18, 2025	114.25	112.06	112.06	114.51	111.82	3.37M
August 15, 2025	114.93	113.49	113.49	114.93	112.37	3.44M

Dollar Tree, Inc. (DLTR) NASDAQ