Dollar Tree (DLTR)

Historical Prices For Dollar Tree (DLTR)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	73.57	79.24	73.57	79.14	7,226,154	79.14
4/16/2025	72.07	73.59	70.71	73.21	4,628,895	73.21
4/15/2025	73.65	73.98	71.59	71.80	4,732,552	71.80
4/14/2025	73.52	75.28	72.21	73.71	4,291,274	73.71
4/11/2025	71.59	72.66	68.92	72.11	8,216,071	72.11
4/10/2025	72.19	75.00	70.25	71.74	7,400,638	71.74
4/09/2025	69.25	75.27	69.05	72.57	10,914,444	72.57
4/08/2025	75.00	75.80	68.86	69.70	8,343,969	69.70
4/07/2025	70.11	75.29	69.54	72.84	10,305,818	72.84
4/04/2025	62.00	70.74	61.87	68.36	13,460,557	68.36
4/03/2025	68.55	71.68	67.14	67.22	16,315,882	67.22
4/02/2025	75.00	79.24	74.67	77.57	5,560,831	77.57
4/01/2025	75.26	77.11	74.82	75.34	5,865,847	75.34
3/31/2025	72.53	75.50	71.23	75.07	7,819,750	75.07
3/28/2025	77.24	78.35	71.95	72.75	9,102,738	72.75
3/27/2025	70.76	77.07	70.06	76.95	14,377,854	76.95
3/26/2025	67.15	73.53	65.14	69.21	17,791,942	69.21
3/25/2025	69.07	70.30	66.50	67.14	5,245,757	67.14
3/24/2025	67.11	70.19	66.77	69.74	6,309,991	69.74
3/21/2025	64.11	67.19	63.16	66.75	4,905,466	66.75
3/20/2025	64.28	66.85	63.60	64.59	3,365,222	64.59
3/19/2025	64.75	65.50	63.39	64.30	2,638,147	64.30
3/18/2025	65.65	66.44	64.87	64.98	2,173,123	64.98
3/17/2025	64.82	66.27	64.78	65.79	2,634,855	65.79
3/14/2025	66.68	66.70	64.41	64.56	3,209,436	64.56
3/13/2025	62.47	67.04	62.47	66.00	5,755,445	66.00
3/12/2025	65.77	66.75	61.80	61.92	4,518,371	61.92
3/11/2025	67.50	67.75	64.58	65.69	2,979,511	65.69
3/10/2025	68.99	69.86	66.77	67.44	3,000,203	67.44
3/07/2025	68.16	70.21	67.61	68.99	2,949,842	68.99
3/06/2025	70.03	71.53	69.07	69.10	3,085,494	69.10
3/05/2025	67.39	70.23	66.50	70.16	4,508,865	70.16
3/04/2025	66.96	68.14	64.30	66.68	4,889,254	66.68
3/03/2025	72.61	73.42	68.05	68.77	4,010,163	68.77
2/28/2025	73.45	73.65	72.04	72.86	2,970,327	72.86
2/27/2025	73.40	74.60	72.09	73.16	2,417,906	73.16
2/26/2025	76.49	76.49	73.67	74.14	2,134,108	74.14
2/25/2025	75.34	76.46	74.44	76.22	2,736,087	76.22
2/24/2025	74.96	75.65	73.06	75.31	2,582,877	75.31
2/21/2025	76.29	76.57	73.30	74.96	3,903,029	74.96
2/20/2025	75.10	79.80	70.88	76.29	9,502,366	76.29
2/19/2025	74.20	75.70	74.06	75.62	2,636,020	75.62
2/18/2025	71.64	75.53	71.35	74.52	4,620,548	74.52
2/14/2025	72.61	73.11	71.06	71.56	1,516,077	71.56
2/13/2025	72.45	73.06	71.63	72.01	1,513,197	72.01
2/12/2025	71.55	72.00	70.23	71.74	1,826,715	71.74
2/11/2025	73.47	73.47	71.90	72.24	1,960,701	72.24
2/10/2025	72.89	74.75	71.76	73.86	1,776,965	73.86
2/07/2025	74.51	74.71	72.33	72.66	1,911,709	72.66
2/06/2025	74.83	75.83	73.81	74.52	1,823,018	74.52
2/05/2025	75.25	76.48	73.65	74.23	2,591,267	74.23
2/04/2025	72.30	74.36	71.50	74.31	2,309,724	74.31
2/03/2025	71.06	73.03	67.96	71.63	5,207,345	71.63
1/31/2025	74.63	75.62	72.84	73.35	2,730,288	73.35
1/30/2025	74.36	75.61	74.00	74.50	2,025,708	74.50
1/29/2025	74.86	75.49	73.65	74.20	3,297,923	74.20
1/28/2025	74.43	75.07	73.00	74.95	2,508,511	74.95
1/27/2025	73.37	75.19	73.17	74.95	3,156,499	74.95