The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
10.26
-0.19 (-1.82%)
At close: Dec 20, 2024, 4:00 PM
10.32
+0.06 (0.58%)
After-hours: Dec 20, 2024, 6:13 PM EST
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.13 | 10.72 | 10.13 | 10.26 | 10.26 | -1.82% | 297,219 |
| Dec 19, 2024 | 11.00 | 11.25 | 10.10 | 10.45 | 10.45 | -2.97% | 475,081 |
| Dec 18, 2024 | 11.41 | 11.94 | 10.35 | 10.77 | 10.77 | -4.27% | 578,475 |
| Dec 17, 2024 | 11.98 | 12.62 | 11.01 | 11.25 | 11.25 | 3.12% | 807,441 |
| Dec 16, 2024 | 10.73 | 11.80 | 10.73 | 10.91 | 10.91 | 0.74% | 679,599 |
| Dec 13, 2024 | 12.76 | 12.88 | 10.51 | 10.83 | 10.83 | -14.18% | 1,154,101 |
| Dec 12, 2024 | 14.36 | 14.56 | 12.54 | 12.62 | 12.62 | -13.20% | 440,378 |
| Dec 11, 2024 | 13.96 | 15.20 | 13.19 | 14.54 | 14.54 | 2.83% | 663,251 |
| Dec 10, 2024 | 13.33 | 14.28 | 12.75 | 14.14 | 14.14 | 5.37% | 446,759 |
| Dec 9, 2024 | 11.98 | 13.78 | 11.86 | 13.42 | 13.42 | 13.63% | 675,796 |
| Dec 6, 2024 | 12.23 | 12.76 | 11.79 | 11.81 | 11.81 | -1.67% | 480,310 |
| Dec 5, 2024 | 11.66 | 12.25 | 11.26 | 12.01 | 12.01 | 3.05% | 388,273 |
| Dec 4, 2024 | 11.88 | 12.43 | 11.46 | 11.66 | 11.66 | -4.86% | 561,400 |
| Dec 3, 2024 | 13.53 | 13.60 | 12.01 | 12.25 | 12.25 | -24.15% | 1,391,557 |
| Dec 2, 2024 | 16.00 | 16.78 | 15.64 | 16.15 | 16.15 | 1.44% | 205,613 |
| Nov 29, 2024 | 16.29 | 16.49 | 15.40 | 15.92 | 15.92 | -1.42% | 101,190 |
| Nov 27, 2024 | 15.21 | 16.30 | 15.10 | 16.15 | 16.15 | 4.60% | 197,263 |
| Nov 26, 2024 | 15.85 | 16.04 | 15.10 | 15.44 | 15.44 | -3.68% | 159,783 |
| Nov 25, 2024 | 16.30 | 17.19 | 15.83 | 16.03 | 16.03 | -0.43% | 295,763 |
| Nov 22, 2024 | 16.44 | 16.87 | 16.06 | 16.10 | 16.10 | -1.23% | 219,698 |
| Nov 21, 2024 | 14.61 | 16.80 | 14.51 | 16.30 | 16.30 | 10.28% | 523,973 |
| Nov 20, 2024 | 15.50 | 15.53 | 14.50 | 14.78 | 14.78 | -3.27% | 248,583 |
| Nov 19, 2024 | 14.91 | 15.29 | 14.35 | 15.28 | 15.28 | 1.80% | 181,568 |
| Nov 18, 2024 | 14.03 | 16.19 | 13.77 | 15.01 | 15.01 | 6.91% | 398,942 |
| Nov 15, 2024 | 13.88 | 14.37 | 13.52 | 14.04 | 14.04 | 0.14% | 135,430 |
| Nov 14, 2024 | 14.39 | 14.79 | 13.99 | 14.02 | 14.02 | -1.27% | 149,080 |
| Nov 13, 2024 | 14.35 | 15.19 | 14.04 | 14.20 | 14.20 | -3.17% | 270,697 |
| Nov 12, 2024 | 15.62 | 15.84 | 14.28 | 14.67 | 14.67 | -7.59% | 310,439 |
| Nov 11, 2024 | 15.19 | 16.07 | 14.70 | 15.87 | 15.87 | 5.80% | 362,092 |
| Nov 8, 2024 | 13.97 | 15.08 | 13.77 | 15.00 | 15.00 | 8.30% | 400,125 |
| Nov 7, 2024 | 13.52 | 13.99 | 13.17 | 13.85 | 13.85 | 3.75% | 244,298 |
| Nov 6, 2024 | 13.94 | 14.20 | 12.93 | 13.35 | 13.35 | -2.70% | 396,838 |
| Nov 5, 2024 | 14.31 | 14.75 | 13.51 | 13.72 | 13.72 | -6.35% | 257,831 |
| Nov 4, 2024 | 14.00 | 15.35 | 14.00 | 14.65 | 14.65 | 4.12% | 497,960 |
| Nov 1, 2024 | 14.11 | 14.50 | 13.68 | 14.07 | 14.07 | 1.15% | 330,278 |
| Oct 31, 2024 | 13.99 | 14.23 | 13.49 | 13.91 | 13.91 | -3.20% | 272,920 |
| Oct 30, 2024 | 14.12 | 15.30 | 13.52 | 14.37 | 14.37 | 9.28% | 778,826 |
| Oct 29, 2024 | 12.83 | 13.28 | 12.29 | 13.15 | 13.15 | 2.49% | 217,109 |
| Oct 28, 2024 | 11.70 | 13.20 | 11.54 | 12.83 | 12.83 | 11.37% | 455,948 |
| Oct 25, 2024 | 11.30 | 11.65 | 11.12 | 11.52 | 11.52 | 3.32% | 189,181 |
| Oct 24, 2024 | 11.13 | 11.75 | 10.82 | 11.15 | 11.15 | 0.18% | 371,133 |
| Oct 23, 2024 | 11.10 | 11.52 | 11.00 | 11.13 | 11.13 | 0.27% | 239,765 |
| Oct 22, 2024 | 11.14 | 11.21 | 10.71 | 11.10 | 11.10 | -0.36% | 384,470 |
| Oct 21, 2024 | 11.95 | 12.33 | 10.89 | 11.14 | 11.14 | -5.27% | 513,970 |
| Oct 18, 2024 | 11.05 | 11.88 | 10.76 | 11.76 | 11.76 | 7.99% | 783,791 |
| Oct 17, 2024 | 11.03 | 11.22 | 10.60 | 10.89 | 10.89 | -0.64% | 1,111,897 |
| Oct 16, 2024 | 13.70 | 13.93 | 10.44 | 10.96 | 10.96 | -21.94% | 2,261,419 |
| Oct 15, 2024 | 14.03 | 14.80 | 13.90 | 14.04 | 14.04 | -0.14% | 457,658 |
| Oct 14, 2024 | 13.41 | 14.58 | 13.41 | 14.06 | 14.06 | 2.48% | 519,231 |
| Oct 11, 2024 | 12.71 | 13.88 | 12.55 | 13.72 | 13.72 | 6.69% | 659,296 |
| Oct 10, 2024 | 12.61 | 13.28 | 12.43 | 12.86 | 12.86 | 0.47% | 411,343 |
| Oct 9, 2024 | 12.80 | 13.14 | 12.43 | 12.80 | 12.80 | -1.77% | 425,870 |
| Oct 8, 2024 | 13.47 | 13.64 | 13.00 | 13.03 | 13.03 | -3.77% | 387,609 |
| Oct 7, 2024 | 14.77 | 14.94 | 13.20 | 13.54 | 13.54 | -9.79% | 752,801 |
| Oct 4, 2024 | 14.78 | 15.69 | 14.69 | 15.01 | 15.01 | 5.41% | 898,217 |
| Oct 3, 2024 | 14.45 | 14.80 | 13.70 | 14.24 | 14.24 | -5.26% | 623,413 |
| Oct 2, 2024 | 14.03 | 15.30 | 13.78 | 15.03 | 15.03 | 6.29% | 751,830 |
| Oct 1, 2024 | 15.66 | 15.66 | 13.61 | 14.14 | 14.14 | -8.66% | 1,065,887 |
| Sep 30, 2024 | 16.84 | 17.00 | 14.43 | 15.48 | 15.48 | -9.05% | 1,764,066 |
| Sep 27, 2024 | 16.55 | 17.31 | 16.47 | 17.02 | 17.02 | 3.91% | 782,244 |
| Sep 26, 2024 | 17.17 | 17.94 | 16.25 | 16.38 | 16.38 | -1.68% | 976,727 |
| Sep 25, 2024 | 17.38 | 18.25 | 16.07 | 16.66 | 16.66 | -3.98% | 1,463,587 |
| Sep 24, 2024 | 17.75 | 19.74 | 17.18 | 17.35 | 17.35 | -1.31% | 3,361,952 |
| Sep 23, 2024 | 15.66 | 17.75 | 15.00 | 17.58 | 17.58 | 15.89% | 2,541,925 |
| Sep 20, 2024 | 17.34 | 17.95 | 14.72 | 15.17 | 15.17 | -11.60% | 2,420,835 |
| Sep 19, 2024 | 16.37 | 17.45 | 14.15 | 17.16 | 17.16 | 13.34% | 3,531,014 |
| Sep 18, 2024 | 16.26 | 16.54 | 14.61 | 15.14 | 15.14 | -12.99% | 2,646,983 |
| Sep 17, 2024 | 12.45 | 17.50 | 12.16 | 17.40 | 17.40 | 42.51% | 8,845,453 |
| Sep 16, 2024 | 13.73 | 13.80 | 11.69 | 12.21 | 12.21 | -15.91% | 3,455,173 |
| Sep 13, 2024 | 11.63 | 15.43 | 11.51 | 14.52 | 14.52 | 28.04% | 10,909,158 |
| Sep 12, 2024 | 9.25 | 12.37 | 9.23 | 11.34 | 11.34 | 24.62% | 14,896,695 |
| Sep 11, 2024 | 6.81 | 10.20 | 6.60 | 9.10 | 9.10 | 85.71% | 72,899,779 |
| Sep 10, 2024 | 4.84 | 4.93 | 4.77 | 4.90 | 4.90 | 0.82% | 265,221 |
| Sep 9, 2024 | 5.10 | 5.11 | 4.77 | 4.86 | 4.86 | -4.33% | 426,752 |
| Sep 6, 2024 | 5.25 | 5.38 | 5.00 | 5.08 | 5.08 | -2.87% | 376,949 |
| Sep 5, 2024 | 5.49 | 5.61 | 5.09 | 5.23 | 5.23 | -5.94% | 379,350 |
| Sep 4, 2024 | 5.46 | 5.72 | 5.37 | 5.56 | 5.56 | 2.21% | 248,160 |
| Sep 3, 2024 | 5.62 | 5.71 | 5.36 | 5.44 | 5.44 | -4.56% | 302,827 |
| Aug 30, 2024 | 5.91 | 5.95 | 5.58 | 5.70 | 5.70 | -2.23% | 225,713 |
| Aug 29, 2024 | 5.88 | 6.10 | 5.54 | 5.83 | 5.83 | 0.95% | 414,025 |
| Aug 28, 2024 | 5.95 | 6.06 | 5.62 | 5.78 | 5.78 | -4.23% | 376,492 |
| Aug 27, 2024 | 6.07 | 6.11 | 5.89 | 6.03 | 6.03 | -2.11% | 291,533 |
| Aug 26, 2024 | 6.48 | 6.48 | 6.00 | 6.16 | 6.16 | -3.45% | 368,539 |
| Aug 23, 2024 | 6.26 | 6.72 | 6.26 | 6.38 | 6.38 | 2.57% | 323,219 |
| Aug 22, 2024 | 6.43 | 6.44 | 6.10 | 6.22 | 6.22 | -2.20% | 173,713 |
| Aug 21, 2024 | 6.11 | 6.36 | 6.05 | 6.36 | 6.36 | 3.41% | 224,588 |
| Aug 20, 2024 | 6.59 | 6.75 | 6.13 | 6.15 | 6.15 | -5.53% | 315,565 |
| Aug 19, 2024 | 6.43 | 6.88 | 6.38 | 6.51 | 6.51 | 1.24% | 446,821 |
| Aug 16, 2024 | 6.61 | 6.84 | 6.39 | 6.43 | 6.43 | -2.13% | 225,689 |
| Aug 15, 2024 | 6.41 | 6.78 | 6.20 | 6.57 | 6.57 | 7.00% | 397,985 |
| Aug 14, 2024 | 6.33 | 6.68 | 6.01 | 6.14 | 6.14 | -2.85% | 589,825 |
| Aug 13, 2024 | 6.97 | 7.16 | 6.01 | 6.32 | 6.32 | -9.33% | 864,449 |
| Aug 12, 2024 | 7.20 | 7.31 | 6.76 | 6.97 | 6.97 | -3.46% | 301,387 |
| Aug 9, 2024 | 7.45 | 7.63 | 7.21 | 7.22 | 7.22 | -2.43% | 199,487 |
| Aug 8, 2024 | 7.42 | 7.47 | 7.17 | 7.40 | 7.40 | 1.65% | 183,659 |
| Aug 7, 2024 | 7.18 | 7.74 | 7.02 | 7.28 | 7.28 | 3.12% | 426,111 |
| Aug 6, 2024 | 7.33 | 7.37 | 6.93 | 7.06 | 7.06 | -3.42% | 411,153 |
| Aug 5, 2024 | 6.95 | 7.34 | 6.82 | 7.31 | 7.31 | -0.14% | 287,880 |
| Aug 2, 2024 | 7.39 | 7.57 | 7.19 | 7.32 | 7.32 | -5.91% | 300,865 |
| Aug 1, 2024 | 7.84 | 8.12 | 7.39 | 7.78 | 7.78 | -0.51% | 350,317 |