The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
5.44
-0.27 (-4.73%)
At close: Jul 25, 2025, 4:00 PM
5.52
+0.08 (1.47%)
After-hours: Jul 25, 2025, 7:33 PM EDT
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.68 | 5.72 | 5.31 | 5.44 | 5.44 | -4.73% | 483,033 |
| Jul 24, 2025 | 6.00 | 6.00 | 5.61 | 5.71 | 5.71 | -4.99% | 557,519 |
| Jul 23, 2025 | 6.61 | 6.61 | 5.80 | 6.01 | 6.01 | -13.40% | 1,891,435 |
| Jul 22, 2025 | 6.03 | 7.23 | 5.52 | 6.94 | 6.94 | 32.95% | 6,611,920 |
| Jul 21, 2025 | 5.24 | 5.67 | 5.18 | 5.22 | 5.22 | 1.36% | 547,985 |
| Jul 18, 2025 | 5.37 | 5.42 | 5.12 | 5.15 | 5.15 | -2.65% | 323,585 |
| Jul 17, 2025 | 5.17 | 5.38 | 5.14 | 5.29 | 5.29 | 1.44% | 367,442 |
| Jul 16, 2025 | 5.15 | 5.45 | 5.09 | 5.22 | 5.22 | 3.47% | 497,579 |
| Jul 15, 2025 | 5.07 | 5.10 | 4.94 | 5.04 | 5.04 | 1.00% | 383,933 |
| Jul 14, 2025 | 4.93 | 5.01 | 4.87 | 4.99 | 4.99 | 0.20% | 256,241 |
| Jul 11, 2025 | 5.16 | 5.16 | 4.90 | 4.98 | 4.98 | -3.68% | 322,600 |
| Jul 10, 2025 | 5.19 | 5.33 | 5.13 | 5.17 | 5.17 | 0.58% | 297,037 |
| Jul 9, 2025 | 4.98 | 5.20 | 4.85 | 5.14 | 5.14 | 2.80% | 318,641 |
| Jul 8, 2025 | 5.03 | 5.16 | 4.95 | 5.00 | 5.00 | -0.99% | 495,636 |
| Jul 7, 2025 | 4.82 | 5.14 | 4.80 | 5.05 | 5.05 | 3.27% | 748,230 |
| Jul 3, 2025 | 4.80 | 4.98 | 4.80 | 4.89 | 4.89 | 1.24% | 374,684 |
| Jul 2, 2025 | 4.32 | 4.84 | 4.25 | 4.83 | 4.83 | 12.85% | 1,049,652 |
| Jul 1, 2025 | 4.40 | 4.43 | 4.17 | 4.28 | 4.28 | -3.39% | 800,550 |
| Jun 30, 2025 | 4.38 | 4.50 | 4.35 | 4.43 | 4.43 | - | 356,952 |
| Jun 27, 2025 | 4.57 | 4.73 | 4.37 | 4.43 | 4.43 | -3.06% | 755,340 |
| Jun 26, 2025 | 4.22 | 4.69 | 4.17 | 4.57 | 4.57 | 9.33% | 1,622,059 |
| Jun 25, 2025 | 3.97 | 4.23 | 3.92 | 4.18 | 4.18 | 5.29% | 788,691 |
| Jun 24, 2025 | 3.81 | 4.01 | 3.74 | 3.97 | 3.97 | 6.15% | 887,710 |
| Jun 23, 2025 | 3.80 | 3.81 | 3.66 | 3.74 | 3.74 | -3.86% | 530,313 |
| Jun 20, 2025 | 3.86 | 3.92 | 3.67 | 3.89 | 3.89 | 4.01% | 648,385 |
| Jun 18, 2025 | 3.75 | 3.90 | 3.73 | 3.74 | 3.74 | -0.53% | 661,463 |
| Jun 17, 2025 | 4.00 | 4.07 | 3.75 | 3.76 | 3.76 | -6.00% | 1,165,517 |
| Jun 16, 2025 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 0.50% | 773,331 |
| Jun 13, 2025 | 4.09 | 4.18 | 3.95 | 3.98 | 3.98 | -3.63% | 997,128 |
| Jun 12, 2025 | 4.04 | 4.31 | 3.97 | 4.13 | 4.13 | 1.72% | 2,301,551 |
| Jun 11, 2025 | 4.20 | 4.25 | 4.02 | 4.06 | 4.06 | -2.17% | 1,230,351 |
| Jun 10, 2025 | 4.69 | 4.75 | 4.10 | 4.15 | 4.15 | -10.75% | 3,825,448 |
| Jun 9, 2025 | 5.16 | 5.40 | 4.62 | 4.65 | 4.65 | -32.22% | 6,008,126 |
| Jun 6, 2025 | 6.67 | 6.92 | 6.51 | 6.86 | 6.86 | 4.10% | 1,326,152 |
| Jun 5, 2025 | 6.40 | 7.02 | 6.40 | 6.59 | 6.59 | 3.62% | 584,698 |
| Jun 4, 2025 | 6.00 | 6.39 | 5.93 | 6.36 | 6.36 | 7.07% | 412,415 |
| Jun 3, 2025 | 5.77 | 6.15 | 5.62 | 5.94 | 5.94 | 3.13% | 455,258 |
| Jun 2, 2025 | 6.12 | 6.18 | 5.60 | 5.76 | 5.76 | -5.26% | 500,675 |
| May 30, 2025 | 5.91 | 6.10 | 5.80 | 6.08 | 6.08 | 0.83% | 286,830 |
| May 29, 2025 | 6.27 | 6.40 | 5.93 | 6.03 | 6.03 | -2.58% | 244,239 |
| May 28, 2025 | 5.90 | 6.28 | 5.80 | 6.19 | 6.19 | 5.81% | 278,458 |
| May 27, 2025 | 5.77 | 5.94 | 5.67 | 5.85 | 5.85 | 2.63% | 315,422 |
| May 23, 2025 | 5.79 | 5.82 | 5.60 | 5.70 | 5.70 | -3.55% | 346,554 |
| May 22, 2025 | 5.70 | 6.04 | 5.67 | 5.91 | 5.91 | 3.32% | 366,789 |
| May 21, 2025 | 6.05 | 6.06 | 5.72 | 5.72 | 5.72 | -8.19% | 358,477 |
| May 20, 2025 | 6.06 | 6.44 | 5.99 | 6.23 | 6.23 | 3.66% | 284,101 |
| May 19, 2025 | 6.00 | 6.17 | 5.91 | 6.01 | 6.01 | -2.28% | 223,272 |
| May 16, 2025 | 6.27 | 6.43 | 6.15 | 6.15 | 6.15 | -2.23% | 265,023 |
| May 15, 2025 | 6.44 | 6.54 | 6.28 | 6.29 | 6.29 | -4.12% | 242,615 |
| May 14, 2025 | 6.37 | 6.81 | 6.29 | 6.56 | 6.56 | 2.18% | 284,963 |