The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
4.160
+0.210 (5.32%)
Feb 6, 2026, 4:00 PM EST - Market closed
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.00 | 4.25 | 3.98 | 4.16 | 4.16 | 5.32% | 254,113 |
| Feb 5, 2026 | 4.04 | 4.05 | 3.84 | 3.95 | 3.95 | -2.95% | 366,639 |
| Feb 4, 2026 | 4.10 | 4.22 | 4.00 | 4.07 | 4.07 | -1.45% | 188,619 |
| Feb 3, 2026 | 4.12 | 4.15 | 3.97 | 4.13 | 4.13 | 0.24% | 256,897 |
| Feb 2, 2026 | 4.01 | 4.14 | 3.96 | 4.12 | 4.12 | 2.23% | 192,913 |
| Jan 30, 2026 | 4.15 | 4.28 | 4.02 | 4.03 | 4.03 | -2.89% | 193,509 |
| Jan 29, 2026 | 4.16 | 4.25 | 3.99 | 4.15 | 4.15 | -0.95% | 514,815 |
| Jan 28, 2026 | 4.33 | 4.34 | 4.14 | 4.19 | 4.19 | -2.56% | 195,759 |
| Jan 27, 2026 | 4.31 | 4.34 | 4.17 | 4.30 | 4.30 | 0.47% | 124,433 |
| Jan 26, 2026 | 4.37 | 4.38 | 4.28 | 4.28 | 4.28 | -2.06% | 110,448 |
| Jan 23, 2026 | 4.41 | 4.56 | 4.31 | 4.37 | 4.37 | -0.68% | 219,561 |
| Jan 22, 2026 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | 2.80% | 315,059 |
| Jan 21, 2026 | 4.34 | 4.44 | 4.21 | 4.28 | 4.28 | -0.70% | 273,437 |
| Jan 20, 2026 | 4.40 | 4.64 | 4.31 | 4.31 | 4.31 | -4.65% | 379,567 |
| Jan 16, 2026 | 4.57 | 4.71 | 4.50 | 4.52 | 4.52 | -0.22% | 265,494 |
| Jan 15, 2026 | 4.40 | 4.70 | 4.31 | 4.53 | 4.53 | 3.66% | 334,714 |
| Jan 14, 2026 | 4.37 | 4.50 | 4.25 | 4.37 | 4.37 | -0.68% | 323,009 |
| Jan 13, 2026 | 4.73 | 4.76 | 4.38 | 4.40 | 4.40 | -6.58% | 540,567 |
| Jan 12, 2026 | 4.77 | 4.78 | 4.61 | 4.71 | 4.71 | -2.28% | 288,312 |
| Jan 9, 2026 | 5.14 | 5.30 | 4.78 | 4.82 | 4.82 | -5.30% | 649,842 |
| Jan 8, 2026 | 4.68 | 5.13 | 4.62 | 5.09 | 5.09 | 6.26% | 450,949 |
| Jan 7, 2026 | 4.64 | 4.97 | 4.58 | 4.79 | 4.79 | 2.57% | 630,054 |
| Jan 6, 2026 | 4.27 | 4.74 | 4.20 | 4.67 | 4.67 | 9.88% | 573,102 |
| Jan 5, 2026 | 4.13 | 4.33 | 4.11 | 4.25 | 4.25 | 2.91% | 519,976 |
| Jan 2, 2026 | 4.04 | 4.25 | 4.00 | 4.13 | 4.13 | 3.77% | 359,649 |
| Dec 31, 2025 | 4.05 | 4.06 | 3.94 | 3.98 | 3.98 | -1.49% | 471,285 |
| Dec 30, 2025 | 4.00 | 4.12 | 3.92 | 4.04 | 4.04 | 1.00% | 476,369 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.91 | 4.00 | 4.00 | -0.74% | 362,549 |
| Dec 26, 2025 | 4.06 | 4.07 | 3.96 | 4.03 | 4.03 | - | 311,814 |
| Dec 24, 2025 | 3.99 | 4.09 | 3.86 | 4.03 | 4.03 | 0.37% | 497,406 |
| Dec 23, 2025 | 4.05 | 4.10 | 3.93 | 4.02 | 4.02 | -0.62% | 608,053 |
| Dec 22, 2025 | 4.33 | 4.35 | 4.04 | 4.04 | 4.04 | -7.13% | 1,522,184 |
| Dec 19, 2025 | 4.79 | 4.90 | 4.34 | 4.35 | 4.35 | -8.42% | 1,417,610 |
| Dec 18, 2025 | 4.67 | 5.18 | 4.55 | 4.75 | 4.75 | 2.37% | 1,569,638 |
| Dec 17, 2025 | 4.77 | 5.08 | 4.36 | 4.64 | 4.64 | -36.87% | 4,447,919 |
| Dec 16, 2025 | 7.19 | 7.48 | 6.77 | 7.35 | 7.35 | 1.52% | 567,413 |
| Dec 15, 2025 | 7.58 | 7.85 | 6.85 | 7.24 | 7.24 | -3.34% | 959,716 |
| Dec 12, 2025 | 7.53 | 7.63 | 7.25 | 7.49 | 7.49 | 0.27% | 386,235 |
| Dec 11, 2025 | 7.75 | 8.05 | 7.30 | 7.47 | 7.47 | -3.86% | 358,176 |
| Dec 10, 2025 | 7.81 | 8.10 | 7.67 | 7.77 | 7.77 | -1.52% | 352,107 |
| Dec 9, 2025 | 7.60 | 8.10 | 7.59 | 7.89 | 7.89 | 3.14% | 238,205 |
| Dec 8, 2025 | 7.76 | 7.76 | 7.45 | 7.65 | 7.65 | -1.42% | 201,890 |
| 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 |