Dark

DLTR
Dollar Tree Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:58 PM EDT

127.22USD-1.050%(-1.35)1,537,242

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:16:30 AM EDT

130.00USD+1.112%(+1.43)100

After-hours

Jul 31, 2026 4:00:30 PM EDT

127.21USD-0.008%(-0.01)399,232

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	128.1100	128.5000	126.5600	127.2100	-1.058%	1,537,242	0.000%
2026-07-30	127.7600	129.0000	126.9105	128.5700	-0.295%	1,136,929	-1.058%
2026-07-29	126.3700	130.7400	125.8800	128.9500	+1.728%	1,997,931	-1.349%
2026-07-28	127.1900	128.9600	126.3700	126.7600	+0.972%	2,170,573	+0.355%
2026-07-27	121.8900	125.9400	121.8900	125.5400	+4.226%	2,709,719	+1.330%
2026-07-24	118.2700	121.1500	117.7800	120.4500	+2.380%	2,667,085	+5.612%
2026-07-23	120.0100	120.6650	116.8100	117.6500	-3.684%	3,656,059	+8.126%
2026-07-22	125.5300	126.7300	121.7100	122.1500	-2.855%	2,697,727	+4.142%
2026-07-21	126.0000	127.6150	125.2000	125.7400	-0.506%	2,190,308	+1.169%
2026-07-20	126.9800	127.3300	123.5000	126.3800	+0.349%	2,833,100	+0.657%
2026-07-17	128.9900	133.2600	125.5800	125.9400	-1.954%	2,451,023	+1.008%
2026-07-16	127.1400	130.8300	126.0000	128.4500	+1.118%	5,918,001	-0.965%
2026-07-15	124.9000	128.5100	124.3300	127.0300	+1.983%	2,613,450	+0.142%
2026-07-14	127.1500	127.5000	123.6950	124.5600	-1.440%	1,687,114	+2.127%
2026-07-13	125.3600	128.4500	125.3600	126.3800	+1.177%	2,780,962	+0.657%
2026-07-10	122.6800	125.7000	122.6000	124.9100	+3.300%	1,779,136	+1.841%
2026-07-09	123.2800	124.3900	120.7700	120.9200	-2.176%	1,624,103	+5.202%
2026-07-08	124.5350	124.9800	122.1700	123.6100	+0.783%	3,225,434	+2.912%
2026-07-07	123.5200	124.2250	120.7500	122.6500	+0.980%	3,295,394	+3.718%
2026-07-06	126.4500	126.6200	120.8700	121.4600	-2.088%	4,491,826	+4.734%
2026-07-02	123.3500	125.4900	122.4600	124.0500	+2.394%	3,261,123	+2.547%
2026-07-01	120.4900	124.3000	120.4900	121.1500	+0.165%	5,394,141	+5.002%
2026-06-30	122.6600	122.8750	118.7500	120.9500	-1.362%	4,851,017	+5.176%
2026-06-29	123.3300	125.1900	121.4800	122.6200	-1.009%	8,611,555	+3.743%
2026-06-26	120.2300	124.6700	119.7950	123.8700	+4.788%	5,073,643	+2.696%
2026-06-25	115.5000	120.5750	114.0500	118.2100	-0.955%	8,251,292	+7.614%
2026-06-24	115.2400	119.3900	114.0000	119.3500	+5.238%	2,629,447	+6.586%
2026-06-23	113.7950	115.4300	112.7600	113.4100	-0.456%	3,017,261	+12.168%
2026-06-22	112.6800	117.4800	111.8000	113.9300	+2.042%	4,686,794	+11.656%
2026-06-18	108.3400	112.3000	107.4500	111.6500	+4.924%	4,434,186	+13.936%
2026-06-17	110.2900	110.2900	105.2200	106.4100	-3.910%	2,303,246	+19.547%
2026-06-16	114.3200	114.8800	110.6700	110.7400	-1.896%	1,839,767	+14.873%
2026-06-15	115.3700	117.4100	111.9650	112.8800	-0.982%	2,188,756	+12.695%
2026-06-12	115.5800	116.1199	113.0900	114.0000	-0.775%	1,861,423	+11.588%
2026-06-11	110.0400	115.5700	109.0000	114.8900	+4.142%	2,079,427	+10.723%
2026-06-10	111.9200	113.2100	109.5001	110.3200	-1.632%	2,325,599	+15.310%
2026-06-09	108.6400	113.0000	107.6000	112.1500	+4.142%	2,853,213	+13.428%
2026-06-08	107.8100	110.2500	107.5394	107.6900	-1.020%	2,216,841	+18.126%
2026-06-05	109.8300	110.7650	107.9300	108.8000	-0.430%	2,036,171	+16.921%
2026-06-04	114.8600	115.2250	109.0600	109.2700	-2.871%	2,673,470	+16.418%
2026-06-03	109.8650	112.5700	108.6000	112.5000	+2.843%	3,076,853	+13.076%
2026-06-02	113.0200	114.5250	108.6100	109.3900	-1.760%	4,557,300	+16.290%
2026-06-01	116.8400	116.8500	111.1800	111.3500	-4.371%	5,337,354	+14.243%
2026-05-29	111.0100	116.8800	110.0402	116.4400	+3.044%	7,395,957	+9.249%
2026-05-28	111.0100	114.6390	106.4000	113.0000	+17.868%	13,265,967	+12.575%
2026-05-27	94.3900	96.8900	92.9000	95.8700	+2.316%	6,252,638	+32.690%
2026-05-26	94.0800	94.5000	91.6800	93.7000	-1.348%	4,316,356	+35.763%
2026-05-22	95.9000	97.0000	94.1900	94.9800	-0.763%	2,397,066	+33.933%
2026-05-21	93.3300	95.9200	90.1700	95.7100	+2.386%	4,397,836	+32.912%
2026-05-20	90.0600	93.8150	88.2550	93.4800	+3.167%	4,111,431	+36.083%
2026-05-19	91.1200	91.2900	87.8800	90.6100	-0.680%	3,221,375	+40.393%
2026-05-18	89.0400	93.1100	87.7150	91.2300	+1.842%	2,947,147	+39.439%
2026-05-15	89.8600	91.4000	88.5100	89.5800	-0.433%	2,737,379	+42.007%
2026-05-14	87.2300	90.9700	87.1700	89.9700	+3.652%	4,588,704	+41.392%
2026-05-13	88.8700	89.0000	85.8812	86.8000	-2.527%	3,023,559	+46.555%
2026-05-12	90.1000	90.8700	88.1950	89.0500	-1.078%	4,991,383	+42.852%
2026-05-11	94.2400	94.2500	89.3200	90.0200	-4.478%	5,089,001	+41.313%
2026-05-08	97.3600	97.7700	93.8050	94.2400	-2.604%	3,452,469	+34.985%
2026-05-07	96.0900	98.3300	94.2600	96.7600	+0.259%	4,145,858	+31.470%
2026-05-06	95.6800	98.6600	95.2350	96.5100	+3.010%	3,784,839	+31.810%
2026-05-05	94.3200	95.7350	92.6500	93.6900	-0.383%	4,972,066	+35.778%
2026-05-04	94.3400	96.2000	93.6250	94.0500	-0.655%	3,063,289	+35.258%
2026-05-01	97.4700	97.7400	94.1900	94.6700	-2.513%	3,158,940	+34.372%
2026-04-30	96.0250	97.4300	95.7250	97.1100	+1.473%	3,215,336	+30.996%
2026-04-29	97.7800	98.3750	94.3600	95.7000	-2.566%	3,042,440	+32.926%
2026-04-28	99.1900	99.5000	96.0400	98.2200	+0.224%	3,654,709	+29.515%
2026-04-27	104.1700	104.6000	96.5700	98.0000	-5.542%	5,735,122	+29.806%
2026-04-24	102.5400	103.8400	100.5150	103.7500	+1.467%	2,474,263	+22.612%
2026-04-23	101.9700	103.3600	101.2200	102.2500	+0.275%	2,206,914	+24.411%
2026-04-22	105.2900	105.2900	100.3200	101.9700	-1.791%	3,197,032	+24.752%
2026-04-21	108.4000	110.2400	103.5700	103.8300	-3.189%	4,931,135	+22.518%
2026-04-20	105.1000	108.2000	105.1000	107.2500	+1.246%	3,015,062	+18.611%
2026-04-17	100.9900	106.8000	100.5000	105.9300	+6.004%	6,296,654	+20.089%
2026-04-16	101.4000	103.3100	99.7900	99.9300	-1.382%	2,901,223	+27.299%
2026-04-15	100.7500	102.0032	100.3700	101.3300	+0.656%	2,875,001	+25.540%
2026-04-14	101.2200	102.3600	99.4100	100.6700	-1.430%	3,262,312	+26.363%
2026-04-13	98.2200	102.9400	98.2200	102.1300	+2.592%	3,978,140	+24.557%
2026-04-10	102.0800	102.9100	98.2800	99.5500	-2.973%	3,664,002	+27.785%
2026-04-09	103.7500	104.2450	100.5583	102.6000	-2.859%	4,462,715	+23.986%
2026-04-08	106.9900	109.5550	105.4800	105.6200	-0.752%	3,669,997	+20.441%
2026-04-07	109.7700	109.9500	104.8600	106.4200	-4.204%	3,250,596	+19.536%
2026-04-06	108.6300	111.4700	107.9450	111.0900	+2.444%	2,087,632	+14.511%
2026-04-02	108.7000	108.9899	106.2650	108.4400	-0.239%	2,531,637	+17.309%
2026-04-01	110.4800	110.7900	108.5500	108.7000	-0.740%	1,671,326	+17.029%
2026-03-31	107.4300	109.7800	106.7700	109.5100	+3.565%	3,086,066	+16.163%
2026-03-30	108.9600	108.9600	104.9200	105.7400	-1.178%	2,235,193	+20.305%
2026-03-27	105.3300	107.3900	105.2800	107.0000	+0.953%	2,710,854	+18.888%
2026-03-26	106.0000	108.3700	105.1150	105.9900	-0.610%	3,036,445	+20.021%
2026-03-25	108.0700	108.8500	106.0300	106.6400	+0.103%	2,338,103	+19.289%
2026-03-24	106.8100	109.1450	103.0000	106.5300	-1.607%	2,873,773	+19.412%
2026-03-23	108.3900	109.8800	106.4400	108.2700	+2.219%	3,304,308	+17.493%
2026-03-20	105.5600	106.9200	104.2100	105.9200	+0.341%	4,670,896	+20.100%
2026-03-19	107.7700	108.0400	104.4200	105.5600	-1.796%	3,536,194	+20.510%
2026-03-18	110.9700	111.4780	106.5900	107.4900	-3.889%	3,553,580	+18.346%
2026-03-17	115.1900	117.0600	111.2700	111.8400	-2.204%	3,600,073	+13.743%
2026-03-16	111.7300	115.4800	109.0000	114.3600	+6.421%	5,311,351	+11.236%
2026-03-13	112.2700	112.7400	106.8300	107.4600	-3.796%	4,429,493	+18.379%
2026-03-12	110.5000	112.7300	107.7000	111.7000	-1.369%	3,726,582	+13.885%
2026-03-11	116.0900	117.3700	113.0700	113.2500	-3.056%	3,480,342	+12.327%
2026-03-10	115.3400	119.9100	115.2100	116.8200	+0.837%	2,789,065	+8.894%
2026-03-09	114.5200	116.1300	111.3000	115.8500	+0.052%	2,638,899	+9.806%
2026-03-06	113.8500	115.8300	113.4600	115.7900	-0.104%	2,181,909	+9.863%
2026-03-05	116.6300	117.4900	114.8600	115.9100	-1.646%	2,441,662	+9.749%
2026-03-04	120.0100	120.2300	116.4600	117.8500	-0.473%	2,629,071	+7.942%
2026-03-03	117.5900	120.4800	115.8800	118.4100	-1.226%	2,677,586	+7.432%
2026-03-02	124.3600	124.7550	119.8100	119.8800	-5.218%	2,926,324	+6.114%
2026-02-27	124.3700	126.6300	123.2200	126.4800	-0.370%	2,394,090	+0.577%
2026-02-26	127.7700	130.0300	125.6650	126.9500	-0.587%	2,085,676	+0.205%
2026-02-25	131.6200	132.3950	127.2000	127.7000	-3.045%	2,670,650	-0.384%
2026-02-24	131.5600	132.9800	130.5800	131.7100	+0.997%	1,976,906	-3.417%
2026-02-23	132.8900	133.7150	128.0300	130.4100	-3.048%	2,697,557	-2.454%
2026-02-20	133.4100	138.9100	131.7500	134.5100	+0.704%	4,010,883	-5.427%
2026-02-19	131.7200	134.0445	130.9300	133.5700	+0.777%	2,603,928	-4.762%
2026-02-18	128.1700	133.5600	126.7700	132.5400	+3.128%	3,363,999	-4.021%
2026-02-17	129.7500	130.9400	125.7900	128.5200	+1.951%	4,162,892	-1.019%
2026-02-13	126.0300	127.9300	122.1600	126.0600	-1.845%	2,907,686	+0.912%
2026-02-12	125.8300	129.2900	124.8500	128.4300	+2.744%	3,789,247	-0.950%
2026-02-11	122.3100	125.7100	121.8150	125.0000	+2.526%	2,910,879	+1.768%
2026-02-10	123.0000	123.9100	120.8300	121.9200	-1.015%	2,195,342	+4.339%
2026-02-09	123.7700	124.4800	122.5150	123.1700	-0.533%	2,104,251	+3.280%
2026-02-06	120.6200	125.1800	120.3300	123.8300	+3.537%	3,085,244	+2.730%
2026-02-05	121.8300	122.8300	118.8650	119.6000	-1.830%	2,493,967	+6.363%
2026-02-04	117.5500	121.9099	117.5500	121.8300	+1.788%	2,790,288	+4.416%
2026-02-03	117.4000	121.2900	116.0500	119.6900	+2.107%	3,544,343	+6.283%
2026-02-02	118.0900	118.4450	116.0500	117.2200	-0.315%	2,538,077	+8.522%
2026-01-30	116.0200	117.9700	116.0200	117.5900	+0.239%	3,275,167	+8.181%
2026-01-29	119.7300	120.8300	116.6500	117.3100	-1.503%	3,130,847	+8.439%
2026-01-28	121.1900	121.5500	118.1045	119.1000	-2.249%	3,332,373	+6.809%
2026-01-27	125.6900	126.0150	121.2300	121.8400	-2.839%	4,705,191	+4.407%
2026-01-26	129.2600	129.7900	125.1000	125.4000	-2.730%	3,863,084	+1.443%
2026-01-23	127.5300	129.3500	125.5000	128.9200	+1.680%	3,349,597	-1.326%
2026-01-22	131.9500	133.0000	125.3100	126.7900	-4.626%	5,045,255	+0.331%
2026-01-21	131.8000	133.5100	128.8900	132.9400	-0.835%	4,069,328	-4.310%
2026-01-20	139.8700	140.1800	133.4400	134.0600	-4.209%	3,073,800	-5.110%
2026-01-16	141.3200	141.8500	138.5100	139.9500	-0.892%	2,205,253	-9.103%
2026-01-15	140.2400	142.4000	138.4300	141.2100	+0.656%	2,585,955	-9.914%
2026-01-14	137.2800	140.6000	137.1150	140.2900	+2.126%	2,945,535	-9.324%
2026-01-13	136.7200	138.4650	136.0300	137.3700	+0.095%	3,468,260	-7.396%
2026-01-12	131.7600	137.4000	130.6200	137.2400	+3.671%	2,877,339	-7.308%
2026-01-09	130.7700	132.7500	129.6400	132.3800	+0.585%	2,526,072	-3.905%
2026-01-08	131.4800	133.1000	131.0000	131.6100	+0.038%	3,187,801	-3.343%
2026-01-07	134.0000	134.1600	130.6500	131.5600	-1.659%	2,492,349	-3.306%
2026-01-06	129.2500	135.1800	129.0900	133.7800	+4.052%	4,135,377	-4.911%
2026-01-05	128.0000	129.6200	125.8850	128.5700	+0.681%	2,249,592	-1.058%
2026-01-02	122.7000	128.9500	122.7000	127.7000	+3.813%	2,795,257	-0.384%
2025-12-31	123.2800	124.3700	122.8006	123.0100	-0.814%	1,590,552	+3.414%
2025-12-30	122.8600	124.7500	122.1400	124.0200	+0.073%	1,646,070	+2.572%
2025-12-29	123.2400	125.5000	123.2400	123.9300	-0.016%	2,546,586	+2.647%
2025-12-26	122.0000	124.4600	121.0100	123.9500	+1.590%	1,894,193	+2.630%
2025-12-24	120.0500	122.5900	119.2000	122.0100	+2.075%	1,304,490	+4.262%
2025-12-23	122.4900	123.0800	119.0500	119.5300	-2.417%	3,337,981	+6.425%
2025-12-22	128.6100	128.6100	121.8900	122.4900	-4.185%	4,266,826	+3.853%
2025-12-19	126.2640	127.8600	125.5800	127.8400	+0.741%	6,133,534	-0.493%
2025-12-18	129.4800	130.6500	126.1800	126.9000	-1.130%	2,771,013	+0.244%
2025-12-17	131.5700	131.7500	127.1900	128.3500	-2.135%	3,911,946	-0.888%
2025-12-16	130.6600	132.4800	130.4600	131.1500	-0.015%	3,377,271	-3.004%
2025-12-15	131.2950	132.4300	130.2400	131.1700	+1.001%	2,238,168	-3.019%
2025-12-12	130.2000	130.5950	127.7350	129.8700	-0.077%	2,506,212	-2.048%
2025-12-11	123.9600	130.5300	123.3851	129.9700	+4.612%	3,006,421	-2.124%
2025-12-10	120.0100	124.4700	119.5001	124.2400	+3.810%	2,550,428	+2.391%
2025-12-09	119.6200	121.5500	118.8650	119.6800	-0.540%	2,435,307	+6.292%
2025-12-08	124.6500	124.6500	117.4300	120.3300	-1.723%	3,696,147	+5.718%
2025-12-05	115.9200	125.7900	115.6300	122.4400	+5.670%	7,147,672	+3.896%
2025-12-04	114.7400	119.2100	114.3400	115.8700	+2.612%	5,044,383	+9.787%
2025-12-03	108.8750	114.3750	107.4401	112.9200	+3.606%	6,526,828	+12.655%
2025-12-02	109.8900	110.5100	107.7400	108.9900	-0.819%	5,751,546	+16.717%
2025-12-01	110.1000	111.7250	109.1900	109.8900	-0.830%	3,663,799	+15.761%
2025-11-28	109.8200	111.9500	109.7100	110.8100	+0.966%	2,147,736	+14.800%
2025-11-26	106.1000	111.1250	105.8250	109.7500	+3.871%	4,094,804	+15.909%
2025-11-25	101.0000	106.0350	100.6050	105.6600	+5.397%	2,613,758	+20.396%
2025-11-24	102.3300	102.3700	99.4700	100.2500	-1.542%	4,008,445	+26.893%
2025-11-21	98.8700	103.1050	98.8250	101.8200	+3.313%	3,021,181	+24.936%
2025-11-20	101.2600	102.2250	98.4000	98.5550	-1.396%	2,443,362	+29.075%
2025-11-19	101.9100	102.4700	99.3200	99.9500	-1.595%	3,570,257	+27.274%
2025-11-18	102.3600	103.9400	99.2244	101.5700	-2.026%	4,263,092	+25.244%
2025-11-17	104.7900	106.2100	103.5800	103.6700	-1.031%	2,588,407	+22.707%
2025-11-14	103.5200	104.8899	102.6600	104.7500	+1.551%	3,504,813	+21.442%
2025-11-13	102.4850	104.6500	101.5000	103.1500	-2.854%	3,218,745	+23.325%
2025-11-12	105.9800	106.7500	104.3450	106.1800	+0.189%	2,497,094	+19.806%
2025-11-11	106.0600	107.0000	104.8201	105.9800	-0.292%	3,038,395	+20.032%
2025-11-10	105.8100	107.4800	104.5600	106.2900	+0.520%	2,771,711	+19.682%
2025-11-07	101.6200	105.9800	101.4150	105.7400	+3.697%	2,998,383	+20.305%
2025-11-06	104.0700	105.1500	100.1200	101.9700	-2.812%	3,700,834	+24.752%
2025-11-05	102.1500	105.1900	100.5900	104.9200	+2.792%	3,616,529	+21.245%
2025-11-04	101.2200	103.0000	99.8100	102.0700	+1.210%	5,089,941	+24.630%
2025-11-03	98.6300	100.9500	97.0100	100.8500	+1.745%	4,085,473	+26.138%
2025-10-31	98.1000	99.8229	97.7200	99.1200	+0.324%	2,740,515	+28.339%
2025-10-30	101.9400	102.0050	98.6600	98.8000	-2.497%	3,064,903	+28.755%
2025-10-29	101.7200	103.2000	100.4900	101.3300	-1.334%	2,629,991	+25.540%
2025-10-28	102.4150	104.4900	100.1400	102.7000	+0.107%	4,327,515	+23.866%
2025-10-27	100.0200	102.9900	100.0200	102.5900	+3.574%	4,854,898	+23.998%
2025-10-24	100.6000	101.1900	98.8650	99.0500	-1.560%	2,180,209	+28.430%
2025-10-23	100.1700	102.1499	99.6900	100.6200	+0.149%	3,186,550	+26.426%
2025-10-22	98.5100	101.4400	97.4300	100.4700	+1.536%	4,495,397	+26.615%
2025-10-21	98.6000	99.6450	97.5800	98.9500	-0.071%	3,576,691	+28.560%
2025-10-20	96.5900	99.2650	96.4750	99.0200	+2.675%	4,590,868	+28.469%
2025-10-17	94.3500	96.6900	94.1300	96.4400	+2.563%	3,941,033	+31.906%
2025-10-16	95.4800	96.3800	92.6700	94.0300	-2.021%	5,247,980	+35.287%
2025-10-15	100.4600	100.5300	94.7850	95.9700	+0.408%	8,795,339	+32.552%
2025-10-14	92.6200	96.1750	92.2350	95.5800	+3.229%	7,053,333	+33.093%
2025-10-13	89.0300	93.7200	88.7900	92.5900	+5.684%	7,575,086	+37.391%
2025-10-10	89.6300	93.0800	87.5650	87.6100	-1.584%	5,937,997	+45.200%
2025-10-09	88.1400	89.2700	87.2501	89.0200	+1.355%	4,536,230	+42.900%
2025-10-08	85.9100	88.3600	85.7550	87.8300	+3.281%	6,811,541	+44.837%
2025-10-07	85.2800	86.4700	84.7100	85.0400	-3.011%	5,055,008	+49.588%
2025-10-06	90.1200	90.2400	87.4500	87.6800	-2.556%	4,792,545	+45.084%
2025-10-03	90.3900	91.0300	89.0500	89.9800	-0.288%	3,776,175	+41.376%
2025-10-02	90.3000	90.6453	88.0750	90.2400	-0.089%	6,167,787	+40.969%
2025-10-01	93.7500	93.8100	90.1900	90.3200	-4.292%	7,443,183	+40.844%
2025-09-30	94.3800	95.0500	93.4300	94.3700	+0.170%	4,209,159	+34.799%
2025-09-29	95.4000	95.4000	91.7100	94.2100	-0.894%	5,793,927	+35.028%
2025-09-26	94.1000	95.5290	93.4100	95.0600	+1.095%	4,205,463	+33.821%
2025-09-25	95.9000	96.6350	93.7900	94.0300	-1.950%	3,383,918	+35.287%
2025-09-24	94.6500	96.2700	94.2400	95.9000	+1.321%	3,573,313	+32.649%
2025-09-23	94.8700	95.2200	93.7900	94.6500	+0.180%	3,328,575	+34.400%
2025-09-22	95.3000	95.8300	93.7200	94.4800	-0.819%	3,352,601	+34.642%
2025-09-19	98.5400	98.8699	94.6400	95.2600	-3.053%	7,146,927	+33.540%
2025-09-18	96.8500	98.5400	96.5000	98.2600	+0.491%	3,872,286	+29.463%
2025-09-17	95.7000	98.7050	95.4700	97.7800	+2.409%	5,325,677	+30.098%
2025-09-16	96.7500	97.3800	94.9000	95.4800	-1.830%	5,277,884	+33.232%
2025-09-15	97.4500	98.6850	96.6050	97.2600	-0.195%	4,096,445	+30.794%
2025-09-12	98.9400	99.7300	96.6000	97.4500	-1.952%	3,666,367	+30.539%
2025-09-11	99.2300	101.0300	98.6900	99.3900	+0.546%	3,765,221	+27.991%
2025-09-10	97.3500	99.7700	97.0000	98.8500	+2.648%	5,670,252	+28.690%
2025-09-09	99.0000	99.3700	95.3800	96.3000	-3.119%	7,918,860	+32.098%
2025-09-08	101.0450	101.3700	96.9600	99.4000	-1.701%	7,464,541	+27.978%
2025-09-05	100.1800	101.2400	99.1201	101.1200	+0.868%	5,825,475	+25.801%
2025-09-04	101.6800	101.8500	98.7250	100.2500	-1.745%	7,670,942	+26.893%
2025-09-03	100.8000	104.2800	98.0000	102.0300	-8.370%	15,866,118	+24.679%
2025-09-02	108.9000	112.1300	108.0400	111.3500	+1.997%	5,514,886	+14.243%
2025-08-29	113.5000	113.6500	108.6100	109.1700	-2.960%	3,723,193	+16.525%
2025-08-28	115.0800	115.7350	111.7750	112.5000	-0.319%	3,115,605	+13.076%
2025-08-27	112.1300	113.7200	111.6400	112.8600	+0.786%	3,011,990	+12.715%
2025-08-26	112.7800	112.9700	111.2000	111.9800	+0.161%	3,894,313	+13.601%
2025-08-25	113.5400	114.5000	111.6300	111.8000	-1.341%	2,341,521	+13.784%
2025-08-22	112.8800	113.8700	111.9700	113.3200	+0.648%	2,223,752	+12.257%
2025-08-21	112.5900	112.9000	111.1100	112.5900	-0.670%	2,914,995	+12.985%
2025-08-20	112.1100	113.7300	111.5400	113.3500	+0.773%	2,741,079	+12.228%
2025-08-19	112.2300	113.3700	111.1000	112.4800	+0.375%	3,558,048	+13.096%
2025-08-18	114.2500	114.5050	111.8200	112.0600	-1.260%	3,373,391	+13.520%
2025-08-15	114.9300	114.9300	112.3700	113.4900	-0.995%	3,439,145	+12.089%
2025-08-14	114.2100	115.0950	112.9700	114.6300	-0.667%	3,658,696	+10.974%
2025-08-13	113.8700	115.6550	112.4436	115.4000	+1.175%	3,331,058	+10.234%
2025-08-12	114.2900	116.6900	113.3000	114.0600	-0.201%	3,354,957	+11.529%
2025-08-11	116.1200	116.3100	114.0400	114.2900	-1.576%	2,484,088	+11.305%
2025-08-08	117.6300	118.0600	115.6950	116.1200	-0.888%	2,049,762	+9.550%
2025-08-07	116.6250	117.5550	115.3648	117.1600	+0.679%	2,304,298	+8.578%
2025-08-06	115.6600	117.8019	115.5800	116.3700	+0.614%	2,504,942	+9.315%
2025-08-05	116.0000	116.3100	114.9900	115.6600	-0.052%	2,458,043	+9.986%
2025-08-04	114.7600	116.5000	114.1850	115.7200	+0.872%	3,291,107	+9.929%
2025-08-01	113.1850	115.0200	112.2100	114.7200	+1.030%	3,154,876	+10.887%
2025-07-31	113.4700	114.1200	112.9000	113.5500	-0.526%	3,221,457	+12.030%
2025-07-30	114.8300	115.1800	113.5100	114.1500	-0.730%	2,394,215	+11.441%
2025-07-29	115.2500	115.2500	113.3990	114.9900	-0.381%	2,974,070	+10.627%
2025-07-28	114.4900	115.8300	114.0400	115.4300	+0.892%	4,699,050	+10.205%
2025-07-25	114.2000	115.2975	113.3100	114.4100	+0.175%	2,004,254	+11.188%
2025-07-24	115.0000	115.9900	114.1200	114.2100	-0.618%	4,398,341	+11.383%
2025-07-23	114.7600	115.4200	113.4534	114.9200	+0.131%	2,505,706	+10.694%
2025-07-22	112.7800	115.2000	112.4800	114.7700	+2.190%	4,921,619	+10.839%
2025-07-21	112.4600	113.4550	110.3500	112.3100	+1.989%	3,672,092	+13.267%
2025-07-18	108.7100	111.0300	108.3050	110.1200	+1.822%	3,548,556	+15.519%
2025-07-17	106.4100	108.3300	106.2000	108.1500	+1.435%	3,479,919	+17.624%
2025-07-16	106.8900	107.3300	104.8400	106.6200	+0.066%	3,027,438	+19.312%
2025-07-15	108.3800	108.6650	106.2400	106.5500	-1.915%	2,685,078	+19.390%
2025-07-14	109.1800	109.1800	106.2200	108.6300	-0.668%	2,904,031	+17.104%
2025-07-11	108.3700	109.7400	107.6000	109.3600	+0.914%	3,136,309	+16.322%
2025-07-10	106.1900	108.9500	105.7250	108.3700	+3.456%	3,724,930	+17.385%
2025-07-09	104.4400	105.0400	102.9505	104.7500	+0.345%	1,702,220	+21.442%
2025-07-08	104.7400	106.9600	103.3500	104.3900	+0.154%	3,463,308	+21.860%
2025-07-07	101.7500	104.3700	100.5800	104.2300	+2.277%	2,846,209	+22.047%
2025-07-03	103.1700	103.1700	101.0600	101.9100	-1.068%	2,140,918	+24.826%
2025-07-02	100.9100	103.2300	100.9100	103.0100	+1.488%	2,960,088	+23.493%
2025-07-01	99.0400	101.7700	98.6400	101.5000	+2.484%	3,016,597	+25.330%
2025-06-30	98.6500	99.6400	97.3000	99.0400	+0.344%	2,769,728	+28.443%
2025-06-27	99.5650	101.6000	98.6300	98.7000	-0.744%	5,092,465	+28.886%
2025-06-26	99.4900	99.7300	97.8550	99.4400	-0.010%	2,397,519	+27.926%
2025-06-25	99.2900	100.5350	98.8450	99.4500	+0.780%	2,778,693	+27.914%
2025-06-24	100.4600	100.6750	97.5200	98.6800	-1.821%	2,900,366	+28.912%
2025-06-23	98.2700	100.7350	97.5200	100.5100	+1.824%	5,544,323	+26.565%
2025-06-20	97.5400	99.2300	97.0000	98.7100	+1.210%	6,650,881	+28.872%
2025-06-18	98.3100	99.3600	97.2000	97.5300	-0.834%	3,396,422	+30.432%
2025-06-17	98.2400	98.9700	97.8301	98.3500	-0.657%	2,715,104	+29.344%
2025-06-16	96.3000	99.5500	95.6900	99.0000	+4.003%	3,503,003	+28.495%
2025-06-13	95.5200	96.9200	94.8100	95.1900	-0.937%	3,000,634	+33.638%
2025-06-12	93.9100	96.1400	93.8300	96.0900	+1.996%	2,506,417	+32.386%
2025-06-11	93.4300	94.8200	93.4300	94.2100	+1.171%	2,716,146	+35.028%
2025-06-10	93.8500	94.4000	92.5300	93.1200	-0.778%	3,057,820	+36.609%
2025-06-09	94.8000	96.4450	93.6700	93.8500	-0.688%	4,207,179	+35.546%
2025-06-06	96.3150	96.3150	93.6035	94.5000	-2.245%	5,820,081	+34.614%
2025-06-05	91.4100	97.4500	91.1982	96.6700	+9.084%	11,802,150	+31.592%
2025-06-04	90.9250	91.0300	86.0100	88.6200	-8.375%	15,597,521	+43.545%
2025-06-03	94.2500	97.0200	92.7500	96.7200	+6.006%	9,060,273	+31.524%
2025-06-02	90.3000	92.1500	89.1300	91.2400	+1.086%	4,360,864	+39.423%
2025-05-30	90.1400	91.4800	89.2100	90.2600	-0.353%	4,683,194	+40.937%
2025-05-29	90.0000	90.7000	88.8700	90.5800	+1.388%	2,902,393	+40.439%
2025-05-28	90.3400	90.7667	89.0750	89.3400	-1.129%	2,328,916	+42.389%
2025-05-27	88.7200	90.5200	87.9500	90.3600	+2.484%	3,117,374	+40.781%
2025-05-23	88.3500	88.9200	87.5500	88.1700	-2.001%	2,462,453	+44.278%
2025-05-22	88.3750	90.8300	88.3750	89.9700	+1.181%	2,813,460	+41.392%
2025-05-21	88.7400	89.6800	87.8600	88.9200	-1.876%	3,360,375	+43.061%
2025-05-20	87.7900	90.7600	86.7800	90.6200	+4.630%	3,964,300	+40.377%
2025-05-19	85.0100	87.4300	85.0000	86.6100	+0.116%	3,654,028	+46.877%
2025-05-16	86.7300	87.1950	86.3700	86.5100	-0.081%	2,662,887	+47.047%
2025-05-15	85.4100	86.9500	85.0950	86.5800	+0.604%	2,572,442	+46.928%
2025-05-14	85.6700	86.8200	84.9000	86.0600	+0.408%	4,004,111	+47.815%
2025-05-13	88.7800	89.2900	85.6800	85.7100	-3.697%	4,733,519	+48.419%
2025-05-12	90.0000	90.1000	87.4900	89.0000	+4.130%	6,166,869	+42.933%
2025-05-09	85.3900	86.2750	84.7200	85.4700	+0.105%	2,108,018	+48.836%
2025-05-08	84.8850	85.9800	83.7000	85.3800	+1.113%	2,717,947	+48.993%
2025-05-07	84.1800	85.2300	83.8000	84.4400	+0.776%	3,495,183	+50.651%
2025-05-06	83.4900	84.7600	83.1050	83.7900	-0.191%	3,218,906	+51.820%
2025-05-05	84.3500	85.9400	83.8950	83.9500	-0.403%	3,414,828	+51.531%
2025-05-02	82.8750	85.5000	82.8300	84.2900	+3.716%	5,318,164	+50.919%
2025-05-01	81.5500	81.9800	80.6700	81.2700	-0.611%	2,505,996	+56.528%
2025-04-30	79.9600	82.2200	78.7000	81.7700	+1.088%	3,435,807	+55.571%
2025-04-29	80.1700	81.6800	79.8100	80.8900	+0.898%	2,403,210	+57.263%
2025-04-28	80.2900	81.5700	79.5300	80.1700	-0.496%	3,132,941	+58.675%
2025-04-25	81.7000	81.9300	79.9280	80.5700	-0.813%	3,137,929	+57.888%
2025-04-24	82.8000	83.0800	79.8135	81.2300	-2.637%	4,289,487	+56.605%
2025-04-23	84.4300	85.5500	81.9600	83.4300	+1.546%	6,147,661	+52.475%
2025-04-22	80.0200	82.2600	79.4600	82.1600	+3.151%	5,896,467	+54.832%
2025-04-21	79.6800	80.1400	77.9800	79.6500	+0.644%	5,945,022	+59.711%
2025-04-17	73.5700	79.2400	73.5700	79.1400	+8.100%	7,226,137	+60.740%
2025-04-16	72.0700	73.5900	70.7100	73.2100	+1.964%	4,628,999	+73.760%
2025-04-15	73.6500	73.9800	71.5900	71.8000	-2.591%	4,732,555	+77.173%
2025-04-14	73.5200	75.2800	72.2100	73.7100	+2.219%	4,291,474	+72.582%
2025-04-11	71.5900	72.6600	68.9250	72.1100	+0.516%	8,216,051	+76.411%
2025-04-10	72.1900	75.0000	70.2500	71.7400	-1.144%	7,401,113	+77.321%
2025-04-09	69.2500	75.2700	69.0476	72.5700	+4.118%	10,918,753	+75.293%
2025-04-08	75.0000	75.7998	68.8600	69.7000	-4.311%	8,345,460	+82.511%
2025-04-07	70.1150	75.7900	69.5400	72.8400	+7.831%	10,307,496	+74.643%
2025-04-04	62.0000	70.7400	61.8700	67.5500	+0.491%	13,450,883	+88.320%
2025-04-03	68.5500	71.6800	67.1400	67.2200	-13.343%	16,316,814	+89.244%
2025-04-02	75.0050	79.2400	74.6700	77.5700	+2.960%	5,566,095	+63.994%
2025-04-01	75.2600	77.1100	74.8200	75.3400	+0.360%	5,866,784	+68.848%
2025-03-31	72.5250	75.5000	71.2300	75.0700	+3.189%	7,821,527	+69.455%
2025-03-28	77.2400	78.3500	71.9500	72.7500	-5.458%	9,102,711	+74.859%
2025-03-27	70.7600	77.0700	70.0551	76.9500	+11.183%	14,380,776	+65.315%
2025-03-26	67.1500	73.5300	65.1400	69.2100	+3.083%	17,753,869	+83.803%
2025-03-25	69.0750	70.3000	66.5000	67.1400	-3.728%	5,075,663	+89.470%
2025-03-24	67.1100	70.1900	66.7700	69.7400	+4.479%	6,188,298	+82.406%
2025-03-21	64.1100	67.1900	63.1647	66.7500	+3.344%	4,801,646	+90.577%
2025-03-20	64.2800	66.8500	63.6000	64.5900	+0.451%	3,245,746	+96.950%
2025-03-19	64.7500	65.5000	63.3900	64.3000	-1.046%	2,561,127	+97.838%
2025-03-18	65.6500	66.4400	64.8700	64.9800	-1.231%	2,093,324	+95.768%
2025-03-17	64.8200	66.2700	64.7850	65.7900	+1.905%	2,596,850	+93.358%
2025-03-14	66.6800	66.7000	64.4100	64.5600	-2.182%	3,157,376	+97.042%
2025-03-13	62.4700	67.0400	62.4700	66.0000	+6.589%	5,679,572	+92.742%
2025-03-12	65.7700	66.7500	61.8000	61.9200	-5.739%	4,467,563	+105.443%
2025-03-11	67.5000	67.7450	64.5800	65.6900	-2.595%	2,783,651	+93.652%
2025-03-10	68.9900	69.8600	66.7700	67.4400	-2.247%	2,942,939	+88.627%
2025-03-07	68.1600	70.2078	67.6100	68.9900	-0.159%	2,828,164	+84.389%
2025-03-06	70.0300	71.5278	69.0700	69.1000	-1.504%	2,973,781	+84.096%
2025-03-05	67.3900	70.2300	66.5000	70.1550	+5.211%	4,454,101	+81.327%
2025-03-04	66.9600	68.1400	64.3000	66.6800	-3.039%	4,816,777	+90.777%
2025-03-03	72.6100	73.4200	68.0500	68.7700	-5.614%	3,942,617	+84.979%
2025-02-28	73.4500	73.6500	72.0400	72.8600	-0.410%	2,810,621	+74.595%
2025-02-27	73.4050	74.6000	72.0900	73.1600	-1.322%	2,400,003	+73.879%
2025-02-26	76.4900	76.4900	73.6700	74.1400	-2.729%	2,097,641	+71.581%
2025-02-25	75.3400	76.4600	74.4400	76.2200	+1.208%	2,556,527	+66.898%
2025-02-24	74.9600	75.6525	73.0601	75.3100	+0.467%	2,484,555	+68.915%
2025-02-21	76.2900	76.5700	73.3000	74.9600	-1.743%	3,871,316	+69.704%
2025-02-20	75.1000	79.8000	70.8800	76.2900	+0.886%	9,494,593	+66.745%
2025-02-19	74.2000	75.7050	74.0550	75.6200	+1.476%	2,550,124	+68.223%
2025-02-18	71.6400	75.5300	71.3500	74.5200	+4.136%	4,581,564	+70.706%
2025-02-14	72.6100	73.1100	71.0600	71.5600	-0.625%	1,507,295	+77.767%
2025-02-13	72.4500	73.0600	71.6300	72.0100	+0.376%	1,496,118	+76.656%
2025-02-12	71.5500	72.0000	70.2300	71.7400	-0.692%	1,782,713	+77.321%
2025-02-11	73.4700	73.4700	71.9000	72.2400	-2.193%	1,770,187	+76.094%
2025-02-10	72.8900	74.7500	71.7600	73.8600	+1.652%	1,769,777	+72.231%

document.getElementById("jpNkXR").onerror = function(){this.style.display='none';}; .dark-mode .v94K2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v94K2C{ color: #333333; background-color: white; border: 2px solid #333333; }DLTRDollar Tree Inc.stock NASDAQ

DLTR
Dollar Tree Inc.
stock NASDAQ