Dollar Tree (DLTR)

Historical Prices For Dollar Tree (DLTR)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	100.60	101.19	98.86	99.05	2,180,211	99.05
10/23/2025	100.17	102.15	99.69	100.62	3,186,545	100.62
10/22/2025	98.51	101.44	97.43	100.47	4,495,396	100.47
10/21/2025	98.60	99.64	97.58	98.95	3,576,665	98.95
10/20/2025	96.59	99.27	96.47	99.02	4,590,735	99.02
10/17/2025	94.35	96.69	94.13	96.44	3,941,036	96.44
10/16/2025	95.48	96.38	92.67	94.03	5,247,937	94.03
10/15/2025	100.46	100.53	94.78	95.97	8,793,006	95.97
10/14/2025	92.62	96.17	92.23	95.58	7,053,017	95.58
10/13/2025	89.03	93.72	88.79	92.59	7,575,018	92.59
10/10/2025	89.63	93.08	87.56	87.61	5,938,013	87.61
10/09/2025	88.14	89.27	87.25	89.02	4,536,123	89.02
10/08/2025	85.91	88.36	85.75	87.83	6,811,273	87.83
10/07/2025	85.28	86.47	84.71	85.04	5,054,822	85.04
10/06/2025	90.12	90.24	87.45	87.68	4,792,341	87.68
10/03/2025	90.39	91.03	89.05	89.98	3,776,178	89.98
10/02/2025	90.30	90.65	88.08	90.24	6,167,603	90.24
10/01/2025	93.75	93.81	90.19	90.32	7,442,602	90.32
9/30/2025	94.38	95.05	93.43	94.37	4,209,149	94.37
9/29/2025	95.40	95.40	91.71	94.21	5,793,926	94.21
9/26/2025	94.10	95.53	93.41	95.06	4,207,777	95.06
9/25/2025	95.90	96.64	93.79	94.03	3,383,864	94.03
9/24/2025	94.65	96.27	94.24	95.90	3,573,152	95.90
9/23/2025	94.87	95.22	93.79	94.65	3,328,571	94.65
9/22/2025	95.30	95.83	93.72	94.48	3,352,401	94.48
9/19/2025	98.54	98.87	94.64	95.26	7,146,950	95.26
9/18/2025	96.85	98.54	96.50	98.26	3,871,715	98.26
9/17/2025	95.70	98.70	95.47	97.78	5,325,431	97.78
9/16/2025	96.75	97.38	94.90	95.48	5,277,856	95.48
9/15/2025	97.45	98.69	96.61	97.26	4,096,448	97.26
9/12/2025	98.94	99.73	96.60	97.45	3,666,372	97.45
9/11/2025	99.23	101.03	98.69	99.39	3,765,160	99.39
9/10/2025	97.35	99.77	97.00	98.85	5,670,191	98.85
9/09/2025	99.00	99.37	95.38	96.30	7,918,680	96.30
9/08/2025	101.04	101.37	96.96	99.40	7,465,157	99.40
9/05/2025	100.18	101.24	99.12	101.12	5,825,490	101.12
9/04/2025	101.68	101.85	98.72	100.25	7,670,153	100.25
9/03/2025	100.80	104.28	98.00	102.03	15,850,858	102.03
9/02/2025	108.90	112.13	108.04	111.35	5,510,730	111.35
8/29/2025	113.50	113.65	108.61	109.17	3,723,196	109.17
8/28/2025	115.08	115.73	111.78	112.50	3,115,530	112.50
8/27/2025	112.13	113.72	111.64	112.86	3,011,991	112.86
8/26/2025	112.78	112.97	111.20	111.98	3,894,490	111.98
8/25/2025	113.54	114.50	111.63	111.80	2,341,420	111.80
8/22/2025	112.88	113.87	111.97	113.32	2,223,753	113.32
8/21/2025	112.59	112.90	111.11	112.59	2,914,875	112.59
8/20/2025	112.11	113.73	111.54	113.35	2,741,040	113.35
8/19/2025	112.23	113.37	111.10	112.48	3,558,042	112.48
8/18/2025	114.25	114.50	111.82	112.06	3,373,381	112.06
8/15/2025	114.93	114.93	112.37	113.49	3,439,147	113.49
8/14/2025	114.21	115.09	112.97	114.63	3,658,620	114.63
8/13/2025	113.87	115.66	112.44	115.40	3,331,059	115.40
8/12/2025	114.29	116.69	113.30	114.06	3,354,946	114.06
8/11/2025	116.12	116.31	114.04	114.29	2,484,037	114.29
8/08/2025	117.63	118.06	115.69	116.12	2,049,764	116.12
8/07/2025	116.63	117.56	115.36	117.16	2,304,142	117.16
8/06/2025	115.66	117.80	115.58	116.37	2,504,945	116.37
8/05/2025	116.00	116.31	114.99	115.66	2,458,030	115.66
8/04/2025	114.76	116.50	114.19	115.72	3,290,846	115.72
8/01/2025	113.18	115.02	112.21	114.72	3,154,876	114.72
7/31/2025	113.47	114.12	112.90	113.55	3,221,303	113.55
7/30/2025	114.83	115.18	113.51	114.15	2,394,216	114.15
7/29/2025	115.25	115.25	113.40	114.99	2,974,035	114.99
7/28/2025	114.49	115.83	114.04	115.43	4,699,053	115.43