The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
11.52
+0.37 (3.32%)
Oct 25, 2024, 4:00 PM EDT - Market closed
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 8.02 | 8.27 | 7.77 | 7.82 | 7.82 | -2.74% | 322,318 |
| Jul 30, 2024 | 8.41 | 8.80 | 8.03 | 8.04 | 8.04 | -4.29% | 223,507 |
| Jul 29, 2024 | 7.78 | 8.53 | 7.78 | 8.40 | 8.40 | 6.73% | 547,211 |
| Jul 26, 2024 | 7.79 | 8.06 | 7.67 | 7.87 | 7.87 | 2.08% | 313,222 |
| Jul 25, 2024 | 7.08 | 8.01 | 7.08 | 7.71 | 7.71 | 8.13% | 579,156 |
| Jul 24, 2024 | 7.54 | 7.80 | 7.01 | 7.13 | 7.13 | -6.68% | 794,478 |
| Jul 23, 2024 | 7.79 | 8.17 | 7.56 | 7.64 | 7.64 | -1.93% | 522,466 |
| Jul 22, 2024 | 7.68 | 7.94 | 7.40 | 7.79 | 7.79 | 2.70% | 410,343 |
| Jul 19, 2024 | 7.66 | 7.81 | 7.53 | 7.59 | 7.59 | -0.98% | 431,988 |
| Jul 18, 2024 | 8.02 | 8.27 | 7.58 | 7.66 | 7.66 | -4.84% | 773,700 |
| Jul 17, 2024 | 8.64 | 8.98 | 7.98 | 8.05 | 8.05 | -6.72% | 514,887 |
| Jul 16, 2024 | 8.48 | 8.75 | 8.23 | 8.63 | 8.63 | 3.48% | 550,266 |
| Jul 15, 2024 | 9.28 | 9.37 | 8.30 | 8.34 | 8.34 | -9.74% | 559,527 |
| Jul 12, 2024 | 9.69 | 10.18 | 9.16 | 9.24 | 9.24 | -3.55% | 531,205 |
| Jul 11, 2024 | 8.66 | 9.83 | 8.66 | 9.58 | 9.58 | 12.18% | 845,427 |
| Jul 10, 2024 | 8.82 | 9.06 | 8.38 | 8.54 | 8.54 | -5.01% | 444,425 |
| Jul 9, 2024 | 8.28 | 9.05 | 7.81 | 8.99 | 8.99 | 11.40% | 525,019 |
| Jul 8, 2024 | 7.81 | 8.64 | 7.71 | 8.07 | 8.07 | 4.53% | 481,338 |
| Jul 5, 2024 | 7.71 | 8.26 | 7.64 | 7.72 | 7.72 | - | 625,283 |
| Jul 3, 2024 | 7.81 | 8.11 | 7.60 | 7.72 | 7.72 | 0.13% | 300,125 |
| Jul 2, 2024 | 7.55 | 7.95 | 7.55 | 7.71 | 7.71 | 1.45% | 461,925 |
| Jul 1, 2024 | 8.15 | 8.35 | 7.56 | 7.60 | 7.60 | -6.63% | 723,477 |
| Jun 28, 2024 | 8.39 | 8.74 | 8.05 | 8.14 | 8.14 | -2.51% | 2,036,185 |
| Jun 27, 2024 | 8.28 | 8.49 | 7.87 | 8.35 | 8.35 | - | 506,601 |
| Jun 26, 2024 | 8.56 | 9.21 | 8.26 | 8.35 | 8.35 | -4.79% | 623,701 |
| Jun 25, 2024 | 8.83 | 8.85 | 8.20 | 8.77 | 8.77 | 1.74% | 805,611 |
| Jun 24, 2024 | 8.00 | 9.01 | 7.95 | 8.62 | 8.62 | 8.29% | 1,458,341 |
| Jun 21, 2024 | 6.98 | 8.70 | 6.83 | 7.96 | 7.96 | 16.37% | 2,875,488 |
| Jun 20, 2024 | 7.10 | 7.23 | 6.71 | 6.84 | 6.84 | -3.66% | 929,169 |
| Jun 18, 2024 | 7.52 | 7.52 | 6.90 | 7.10 | 7.10 | -4.95% | 1,096,795 |
| Jun 17, 2024 | 8.02 | 8.16 | 7.39 | 7.47 | 7.47 | -9.67% | 874,647 |
| Jun 14, 2024 | 8.80 | 8.94 | 8.18 | 8.27 | 8.27 | -6.02% | 640,144 |
| Jun 13, 2024 | 9.50 | 9.77 | 8.55 | 8.80 | 8.80 | -7.42% | 1,016,980 |
| Jun 12, 2024 | 10.06 | 10.41 | 9.48 | 9.51 | 9.51 | -2.51% | 633,550 |
| Jun 11, 2024 | 9.49 | 10.05 | 9.17 | 9.75 | 9.75 | -0.81% | 549,543 |
| Jun 10, 2024 | 10.07 | 10.19 | 9.64 | 9.83 | 9.83 | -3.06% | 617,945 |
| Jun 7, 2024 | 10.75 | 11.49 | 10.02 | 10.14 | 10.14 | -8.48% | 667,205 |
| Jun 6, 2024 | 11.34 | 11.40 | 9.55 | 11.08 | 11.08 | -2.81% | 1,386,142 |
| Jun 5, 2024 | 12.16 | 12.60 | 10.77 | 11.40 | 11.40 | -2.31% | 1,023,555 |
| Jun 4, 2024 | 12.86 | 13.02 | 11.13 | 11.67 | 11.67 | -10.23% | 948,941 |