The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
7.76
+0.23 (3.05%)
At close: Dec 5, 2025, 4:00 PM EST
7.99
+0.23 (2.96%)
After-hours: Dec 5, 2025, 6:59 PM EST
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.58 | 7.99 | 7.52 | 7.76 | 7.76 | 3.05% | 254,081 |
| Dec 4, 2025 | 7.91 | 7.99 | 7.51 | 7.53 | 7.53 | -4.80% | 276,669 |
| Dec 3, 2025 | 7.37 | 8.10 | 7.37 | 7.91 | 7.91 | 9.41% | 395,831 |
| Dec 2, 2025 | 7.55 | 7.68 | 6.90 | 7.23 | 7.23 | -3.34% | 488,035 |
| Dec 1, 2025 | 7.74 | 7.90 | 7.45 | 7.48 | 7.48 | -5.56% | 304,098 |
| Nov 28, 2025 | 8.14 | 8.14 | 7.80 | 7.92 | 7.92 | -1.86% | 212,458 |
| Nov 26, 2025 | 8.21 | 9.10 | 7.86 | 8.07 | 8.07 | 4.40% | 891,034 |
| Nov 25, 2025 | 7.77 | 8.00 | 7.66 | 7.73 | 7.73 | 0.91% | 217,894 |
| Nov 24, 2025 | 7.34 | 7.90 | 7.27 | 7.66 | 7.66 | 3.79% | 286,872 |
| Nov 21, 2025 | 6.99 | 7.70 | 6.90 | 7.38 | 7.38 | 7.27% | 346,980 |
| Nov 20, 2025 | 7.16 | 7.53 | 6.86 | 6.88 | 6.88 | -1.99% | 310,220 |
| Nov 19, 2025 | 7.35 | 7.49 | 6.96 | 7.02 | 7.02 | -3.57% | 238,843 |
| Nov 18, 2025 | 7.63 | 7.92 | 7.26 | 7.28 | 7.28 | -5.21% | 407,054 |
| Nov 17, 2025 | 8.34 | 8.72 | 7.57 | 7.68 | 7.68 | -9.96% | 498,795 |
| Nov 14, 2025 | 8.51 | 8.90 | 8.27 | 8.53 | 8.53 | -1.84% | 316,698 |
| Nov 13, 2025 | 9.09 | 9.30 | 8.51 | 8.69 | 8.69 | -4.82% | 382,339 |
| Nov 12, 2025 | 9.12 | 9.53 | 9.12 | 9.13 | 9.13 | -0.44% | 320,726 |
| Nov 11, 2025 | 9.04 | 9.56 | 8.99 | 9.17 | 9.17 | 1.44% | 480,328 |
| Nov 10, 2025 | 8.55 | 9.17 | 8.40 | 9.04 | 9.04 | 4.99% | 556,220 |
| Nov 7, 2025 | 7.88 | 8.62 | 7.83 | 8.61 | 8.61 | 7.22% | 541,256 |
| Nov 6, 2025 | 7.76 | 8.38 | 7.48 | 8.03 | 8.03 | 4.42% | 1,635,464 |
| Nov 5, 2025 | 6.90 | 8.32 | 6.83 | 7.69 | 7.69 | 12.59% | 1,569,073 |
| Nov 4, 2025 | 6.93 | 7.60 | 6.80 | 6.83 | 6.83 | 0.15% | 714,368 |
| Nov 3, 2025 | 7.24 | 7.65 | 6.76 | 6.82 | 6.82 | -4.88% | 723,097 |
| Oct 31, 2025 | 7.70 | 7.78 | 7.15 | 7.17 | 7.17 | -6.88% | 324,918 |
| Oct 30, 2025 | 7.85 | 8.39 | 7.68 | 7.70 | 7.70 | -1.91% | 491,226 |
| Oct 29, 2025 | 8.71 | 8.79 | 7.72 | 7.85 | 7.85 | -9.35% | 639,460 |
| Oct 28, 2025 | 8.46 | 8.87 | 8.28 | 8.66 | 8.66 | 1.88% | 261,026 |
| Oct 27, 2025 | 8.71 | 8.85 | 8.42 | 8.50 | 8.50 | -2.19% | 253,708 |
| Oct 24, 2025 | 8.14 | 8.87 | 8.14 | 8.69 | 8.69 | 6.76% | 312,426 |
| Oct 23, 2025 | 8.09 | 8.38 | 7.92 | 8.14 | 8.14 | 0.74% | 382,993 |
| Oct 22, 2025 | 8.73 | 8.92 | 7.71 | 8.08 | 8.08 | -5.72% | 785,159 |
| Oct 21, 2025 | 7.67 | 8.63 | 7.48 | 8.57 | 8.57 | 12.32% | 677,769 |
| Oct 20, 2025 | 7.39 | 7.76 | 7.39 | 7.63 | 7.63 | 4.95% | 168,392 |
| Oct 17, 2025 | 7.56 | 7.63 | 7.07 | 7.27 | 7.27 | -4.97% | 315,789 |
| Oct 16, 2025 | 8.27 | 8.34 | 7.28 | 7.65 | 7.65 | -6.36% | 819,950 |
| Oct 15, 2025 | 8.07 | 8.59 | 7.96 | 8.17 | 8.17 | 3.42% | 1,246,541 |
| Oct 14, 2025 | 7.57 | 8.14 | 7.56 | 7.90 | 7.90 | 2.07% | 522,043 |
| Oct 13, 2025 | 7.21 | 7.77 | 7.21 | 7.74 | 7.74 | 8.86% | 1,028,461 |
| Oct 10, 2025 | 7.84 | 8.22 | 7.10 | 7.11 | 7.11 | -1.39% | 822,414 |
| Oct 9, 2025 | 7.13 | 7.40 | 7.05 | 7.21 | 7.21 | 0.98% | 235,968 |
| Oct 8, 2025 | 7.51 | 7.70 | 6.95 | 7.14 | 7.14 | -4.93% | 437,161 |
| Oct 7, 2025 | 7.08 | 7.80 | 7.08 | 7.51 | 7.51 | 6.52% | 452,417 |
| Oct 6, 2025 | 7.18 | 7.33 | 6.94 | 7.05 | 7.05 | -1.81% | 262,274 |
| Oct 3, 2025 | 6.42 | 7.36 | 6.42 | 7.18 | 7.18 | 12.36% | 1,013,252 |
| Oct 2, 2025 | 6.32 | 6.44 | 6.18 | 6.39 | 6.39 | 1.11% | 402,903 |
| Oct 1, 2025 | 6.20 | 6.56 | 6.19 | 6.32 | 6.32 | 1.77% | 386,054 |
| Sep 30, 2025 | 6.51 | 6.73 | 6.21 | 6.21 | 6.21 | -4.61% | 443,131 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.51 | 6.51 | 6.51 | -4.26% | 272,952 |
| Sep 26, 2025 | 6.33 | 6.88 | 6.33 | 6.80 | 6.80 | 7.09% | 436,280 |