The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
8.74
+0.02 (0.23%)
At close: Mar 31, 2025, 4:00 PM
9.00
+0.26 (2.97%)
After-hours: Mar 31, 2025, 4:06 PM EDT
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.50 | 8.85 | 8.44 | 8.80 | - | 0.92% | 78,761 |
| Mar 28, 2025 | 8.88 | 8.99 | 8.65 | 8.72 | 8.72 | -2.35% | 173,195 |
| Mar 27, 2025 | 9.03 | 9.47 | 8.92 | 8.93 | 8.93 | -2.93% | 187,487 |
| Mar 26, 2025 | 8.86 | 9.34 | 8.47 | 9.20 | 9.20 | 5.02% | 216,498 |
| Mar 25, 2025 | 9.02 | 9.11 | 8.72 | 8.76 | 8.76 | -2.88% | 166,821 |
| Mar 24, 2025 | 8.82 | 9.15 | 8.73 | 9.02 | 9.02 | 2.50% | 216,755 |
| Mar 21, 2025 | 7.94 | 8.90 | 7.92 | 8.80 | 8.80 | 6.67% | 616,664 |
| Mar 20, 2025 | 8.10 | 8.30 | 8.04 | 8.25 | 8.25 | 1.73% | 185,757 |
| Mar 19, 2025 | 7.89 | 8.25 | 7.79 | 8.11 | 8.11 | 2.27% | 238,701 |
| Mar 18, 2025 | 8.67 | 8.99 | 7.81 | 7.93 | 7.93 | -10.19% | 360,070 |
| Mar 17, 2025 | 8.35 | 9.24 | 8.23 | 8.83 | 8.83 | 5.50% | 501,613 |
| Mar 14, 2025 | 7.21 | 8.71 | 7.09 | 8.37 | 8.37 | 18.22% | 932,515 |
| Mar 13, 2025 | 7.10 | 7.16 | 6.86 | 7.08 | 7.08 | -0.28% | 259,102 |
| Mar 12, 2025 | 7.48 | 7.48 | 7.02 | 7.10 | 7.10 | -3.53% | 334,497 |
| Mar 11, 2025 | 7.61 | 7.77 | 7.02 | 7.36 | 7.36 | -2.26% | 350,560 |
| Mar 10, 2025 | 7.72 | 7.85 | 7.32 | 7.53 | 7.53 | -5.16% | 283,077 |
| Mar 7, 2025 | 8.01 | 8.21 | 7.60 | 7.94 | 7.94 | -0.87% | 259,562 |
| Mar 6, 2025 | 7.71 | 8.16 | 7.70 | 8.01 | 8.01 | 1.52% | 229,138 |
| Mar 5, 2025 | 7.62 | 7.93 | 7.16 | 7.89 | 7.89 | 3.41% | 304,033 |
| Mar 4, 2025 | 7.55 | 7.86 | 7.26 | 7.63 | 7.63 | -1.68% | 378,443 |
| Mar 3, 2025 | 8.45 | 8.67 | 7.71 | 7.76 | 7.76 | -6.90% | 497,785 |
| Feb 28, 2025 | 8.45 | 8.70 | 8.17 | 8.34 | 8.34 | -2.86% | 285,086 |
| Feb 27, 2025 | 8.88 | 8.88 | 8.50 | 8.58 | 8.58 | -4.03% | 198,523 |
| Feb 26, 2025 | 9.09 | 9.15 | 8.66 | 8.94 | 8.94 | -0.11% | 328,638 |
| Feb 25, 2025 | 8.97 | 9.10 | 8.42 | 8.95 | 8.95 | -1.32% | 365,877 |
| Feb 24, 2025 | 9.06 | 9.30 | 8.91 | 9.07 | 9.07 | 0.67% | 327,827 |
| Feb 21, 2025 | 9.22 | 9.33 | 8.51 | 9.01 | 9.01 | -2.17% | 690,237 |
| Feb 20, 2025 | 9.55 | 9.85 | 9.12 | 9.21 | 9.21 | -3.96% | 251,574 |
| Feb 19, 2025 | 9.51 | 9.86 | 9.47 | 9.59 | 9.59 | -0.72% | 221,923 |
| Feb 18, 2025 | 9.67 | 9.97 | 9.60 | 9.66 | 9.66 | -0.72% | 331,113 |
| Feb 14, 2025 | 9.44 | 10.11 | 9.35 | 9.73 | 9.73 | 3.29% | 330,218 |
| Feb 13, 2025 | 9.34 | 9.83 | 9.31 | 9.42 | 9.42 | 0.86% | 203,302 |
| Feb 12, 2025 | 9.27 | 9.56 | 9.06 | 9.34 | 9.34 | -0.85% | 264,634 |
| Feb 11, 2025 | 9.79 | 9.93 | 9.36 | 9.42 | 9.42 | -4.56% | 205,909 |
| Feb 10, 2025 | 10.03 | 10.26 | 9.67 | 9.87 | 9.87 | -1.45% | 393,309 |
| Feb 7, 2025 | 11.45 | 11.89 | 10.01 | 10.02 | 10.02 | -12.07% | 608,208 |
| Feb 6, 2025 | 11.24 | 11.99 | 11.04 | 11.39 | 11.39 | 2.52% | 594,382 |
| Feb 5, 2025 | 10.13 | 11.50 | 9.86 | 11.11 | 11.11 | 21.42% | 1,371,277 |
| Feb 4, 2025 | 9.08 | 9.41 | 9.00 | 9.15 | 9.15 | -0.16% | 265,530 |
| Feb 3, 2025 | 9.59 | 9.63 | 9.06 | 9.17 | 9.17 | -6.38% | 336,619 |
| Jan 31, 2025 | 9.96 | 10.11 | 9.79 | 9.79 | 9.79 | -0.61% | 862,835 |
| Jan 30, 2025 | 10.02 | 10.09 | 9.76 | 9.85 | 9.85 | -1.40% | 354,644 |
| Jan 29, 2025 | 9.93 | 10.14 | 9.82 | 9.99 | 9.99 | -0.10% | 288,716 |
| Jan 28, 2025 | 10.06 | 10.15 | 9.91 | 10.00 | 10.00 | -1.28% | 196,935 |
| Jan 27, 2025 | 10.30 | 10.39 | 9.99 | 10.13 | 10.13 | -2.41% | 214,803 |
| Jan 24, 2025 | 10.21 | 10.38 | 10.00 | 10.38 | 10.38 | 3.18% | 277,343 |
| Jan 23, 2025 | 10.24 | 10.26 | 9.98 | 10.06 | 10.06 | -1.08% | 185,413 |
| Jan 22, 2025 | 10.05 | 10.50 | 9.97 | 10.17 | 10.17 | 0.39% | 223,716 |
| Jan 21, 2025 | 10.46 | 10.59 | 10.02 | 10.13 | 10.13 | -2.13% | 198,352 |
| Jan 17, 2025 | 10.65 | 10.88 | 10.30 | 10.35 | 10.35 | -2.36% | 138,585 |