Dollar Tree (DLTR)

Historical Prices For Dollar Tree (DLTR)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	108.71	111.03	108.31	110.12	3,548,508	110.12
7/17/2025	106.41	108.33	106.20	108.15	3,479,908	108.15
7/16/2025	106.89	107.33	104.84	106.62	3,027,438	106.62
7/15/2025	108.38	108.67	106.24	106.55	2,685,047	106.55
7/14/2025	109.18	109.18	106.22	108.63	2,903,989	108.63
7/11/2025	108.37	109.74	107.60	109.36	3,136,310	109.36
7/10/2025	106.19	108.95	105.72	108.37	3,724,805	108.37
7/09/2025	104.44	105.04	102.95	104.75	1,705,898	104.75
7/08/2025	104.74	106.96	103.35	104.39	3,463,297	104.39
7/07/2025	101.75	104.37	100.58	104.23	2,846,169	104.23
7/03/2025	103.17	103.17	101.06	101.91	2,140,918	101.91
7/02/2025	100.91	103.23	100.91	103.01	2,960,067	103.01
7/01/2025	99.04	101.77	98.64	101.50	3,016,592	101.50
6/30/2025	98.65	99.64	97.30	99.04	2,769,675	99.04
6/27/2025	99.57	101.60	98.63	98.70	5,092,468	98.70
6/26/2025	99.49	99.73	97.86	99.44	2,397,520	99.44
6/25/2025	99.29	100.53	98.84	99.45	2,778,645	99.45
6/24/2025	100.46	100.67	97.52	98.68	2,900,354	98.68
6/23/2025	98.27	100.73	97.52	100.51	6,381,195	100.51
6/20/2025	97.54	99.23	97.00	98.71	6,650,890	98.71
6/18/2025	98.31	99.36	97.20	97.53	3,396,423	97.53
6/17/2025	98.24	98.97	97.83	98.35	2,715,042	98.35
6/16/2025	96.30	99.55	95.69	99.00	3,502,455	99.00
6/13/2025	95.52	96.92	94.81	95.19	3,000,635	95.19
6/12/2025	93.91	96.14	93.83	96.09	2,506,174	96.09
6/11/2025	93.43	94.82	93.43	94.21	2,716,091	94.21
6/10/2025	93.85	94.40	92.53	93.12	3,057,657	93.12
6/09/2025	94.80	96.44	93.67	93.85	4,207,053	93.85
6/06/2025	96.31	96.31	93.60	94.50	5,820,091	94.50
6/05/2025	91.41	97.45	91.20	96.67	11,801,820	96.67
6/04/2025	90.92	91.03	86.01	88.62	15,591,530	88.62
6/03/2025	94.25	97.02	92.75	96.72	9,051,650	96.72
6/02/2025	90.30	92.15	89.13	91.24	4,360,805	91.24
5/30/2025	90.14	91.48	89.21	90.26	4,683,196	90.26
5/29/2025	90.00	90.70	88.87	90.58	2,902,384	90.58
5/28/2025	90.34	90.77	89.08	89.34	2,322,921	89.34
5/27/2025	88.72	90.52	87.95	90.36	3,117,274	90.36
5/23/2025	88.35	88.92	87.55	88.17	2,463,579	88.17
5/22/2025	88.38	90.83	88.38	89.97	2,813,379	89.97
5/21/2025	88.74	89.68	87.86	88.92	3,360,148	88.92
5/20/2025	87.79	90.76	86.78	90.62	3,964,227	90.62
5/19/2025	85.01	87.43	85.00	86.61	3,653,971	86.61
5/16/2025	86.73	87.19	86.37	86.51	2,662,888	86.51
5/15/2025	85.41	86.92	85.09	86.58	2,572,442	86.58
5/14/2025	85.67	86.82	84.90	86.06	4,004,036	86.06
5/13/2025	88.78	89.29	85.68	85.71	4,733,298	85.71
5/12/2025	90.00	90.10	87.49	89.00	6,166,602	89.00
5/09/2025	85.39	86.28	84.72	85.47	2,108,019	85.47
5/08/2025	84.89	85.98	83.70	85.38	2,717,947	85.38
5/07/2025	84.18	85.23	83.80	84.44	3,495,164	84.44
5/06/2025	83.49	84.76	83.11	83.79	3,218,798	83.79
5/05/2025	84.35	85.94	83.89	83.95	3,414,808	83.95
5/02/2025	82.88	85.50	82.83	84.29	5,318,166	84.29
5/01/2025	81.55	81.98	80.67	81.27	2,505,920	81.27
4/30/2025	79.96	82.22	78.70	81.77	3,435,680	81.77
4/29/2025	80.17	81.68	79.81	80.89	2,403,204	80.89
4/28/2025	80.29	81.57	79.53	80.17	3,132,608	80.17
4/25/2025	81.70	81.93	79.93	80.57	3,137,930	80.57
4/24/2025	82.80	83.08	79.81	81.23	4,289,429	81.23
4/23/2025	84.43	85.55	81.96	83.43	6,146,491	83.43
4/22/2025	80.02	82.26	79.46	82.16	5,895,273	82.16
4/21/2025	79.68	80.14	77.98	79.65	5,944,917	79.65