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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	115.25	114.99	114.99	115.25	113.4	2.97M
July 28, 2025	114.49	115.43	115.43	115.83	114.04	4.44M
July 25, 2025	114.2	114.41	114.41	115.3	113.31	2M
July 24, 2025	115	114.21	114.21	115.99	114.12	4.4M
July 23, 2025	114.76	114.92	114.92	115.42	113.45	2.51M
July 22, 2025	112.78	114.77	114.77	115.2	112.48	4.92M
July 21, 2025	112.46	112.31	112.31	113.46	110.35	3.67M
July 18, 2025	108.71	110.12	110.12	111.03	108.31	3.55M
July 17, 2025	106.41	108.15	108.15	108.33	106.2	3.48M
July 16, 2025	106.89	106.62	106.62	107.33	104.84	3.03M
July 15, 2025	108.38	106.55	106.55	108.67	106.24	2.69M
July 14, 2025	109.18	108.63	108.63	109.18	106.22	2.9M
July 11, 2025	108.37	109.36	109.36	109.74	107.6	3.14M
July 10, 2025	106.19	108.37	108.37	108.95	105.73	3.72M
July 09, 2025	104.44	104.75	104.75	105.04	102.95	1.7M
July 08, 2025	104.74	104.39	104.39	106.96	103.35	3.46M
July 07, 2025	101.75	104.23	104.23	104.37	100.58	2.85M
July 03, 2025	103.17	101.91	101.91	103.17	101.06	2.14M
July 02, 2025	100.91	103.01	103.01	103.23	100.91	2.96M
July 01, 2025	99.04	101.5	101.5	101.77	98.64	3.02M
June 30, 2025	98.51	99.04	99.04	99.64	97.3	2.68M
June 27, 2025	99.57	98.7	98.7	101.6	98.63	5.09M
June 26, 2025	99.49	99.44	99.44	99.73	97.86	2.4M
June 25, 2025	99.29	99.45	99.45	100.54	98.85	2.78M
June 24, 2025	100.46	98.68	98.68	100.68	97.52	2.9M
June 23, 2025	98.27	100.51	100.51	100.74	97.52	4.7M
June 20, 2025	97.54	98.71	98.71	99.23	97	6.65M
June 18, 2025	98.31	97.53	97.53	99.36	97.2	3.4M
June 17, 2025	98.24	98.35	98.35	98.97	97.83	2.72M
June 16, 2025	96.3	99	99	99.55	95.69	3.5M
June 13, 2025	95.52	95.19	95.19	96.92	94.81	3M
June 12, 2025	93.91	96.09	96.09	96.14	93.83	2.51M
June 11, 2025	93.43	94.21	94.21	94.82	93.43	2.72M
June 10, 2025	93.85	93.12	93.12	94.4	92.53	3.06M
June 09, 2025	94.8	93.85	93.85	96.45	93.67	4.21M
June 06, 2025	96.32	94.5	94.5	96.32	93.6	5.82M
June 05, 2025	91.41	96.67	96.67	97.45	91.2	11.8M
June 04, 2025	90.93	88.62	88.62	91.03	86.01	15.6M
June 03, 2025	94.25	96.72	96.72	97.02	92.75	9.06M
June 02, 2025	90.3	91.24	91.24	92.15	89.13	4.36M
May 30, 2025	90.14	90.26	90.26	91.48	89.21	4.68M
May 29, 2025	90	90.58	90.58	90.7	88.87	2.9M
May 28, 2025	90.34	89.34	89.34	90.77	89.08	2.33M
May 27, 2025	88.72	90.36	90.36	90.52	87.95	3.12M
May 23, 2025	88.35	88.17	88.17	88.92	87.55	2.46M
May 22, 2025	88.38	89.97	89.97	90.83	88.38	2.81M
May 21, 2025	88.74	88.92	88.92	89.68	87.86	3.24M
May 20, 2025	87.79	90.62	90.62	90.76	86.78	3.93M
May 19, 2025	85.01	86.61	86.61	87.43	85	3.61M
May 16, 2025	86.73	86.51	86.51	87.2	86.37	2.66M
May 15, 2025	85.41	86.58	86.58	86.95	85.1	2.57M
May 14, 2025	85.67	86.06	86.06	86.82	84.9	4M
May 13, 2025	88.78	85.71	85.71	89.29	85.68	4.2M
May 12, 2025	90	89.01	89.01	90	87.49	5.59M
May 09, 2025	85.39	85.47	85.47	86.28	84.72	2.11M
May 08, 2025	84.89	85.38	85.38	85.98	83.7	2.72M
May 07, 2025	84.18	84.44	84.44	85.23	83.8	3.5M
May 06, 2025	83.49	83.79	83.79	84.76	83.11	3.22M
May 05, 2025	84.35	83.95	83.95	85.94	83.9	3.41M
May 02, 2025	82.88	84.29	84.29	85.5	82.83	5.32M

Dollar Tree, Inc. (DLTR) NASDAQ