The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
3.830
-0.160 (-4.01%)
Mar 3, 2026, 12:29 PM EST - Market open
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.88 | 3.91 | 3.78 | 3.84 | - | -3.76% | 70,786 |
| Mar 2, 2026 | 3.89 | 4.00 | 3.79 | 3.99 | 3.99 | -0.25% | 347,585 |
| Feb 27, 2026 | 4.11 | 4.15 | 3.93 | 4.00 | 4.00 | -4.53% | 260,985 |
| Feb 26, 2026 | 4.27 | 4.38 | 4.16 | 4.19 | 4.19 | -1.87% | 67,833 |
| Feb 25, 2026 | 4.20 | 4.32 | 4.20 | 4.27 | 4.27 | 0.47% | 61,748 |
| Feb 24, 2026 | 4.19 | 4.46 | 4.19 | 4.25 | 4.25 | 1.67% | 128,081 |
| Feb 23, 2026 | 4.36 | 4.36 | 4.14 | 4.18 | 4.18 | -4.78% | 167,789 |
| Feb 20, 2026 | 4.36 | 4.69 | 4.35 | 4.39 | 4.39 | 0.69% | 161,964 |
| Feb 19, 2026 | 4.45 | 4.65 | 4.31 | 4.36 | 4.36 | -2.68% | 186,952 |
| Feb 18, 2026 | 4.36 | 4.59 | 4.29 | 4.48 | 4.48 | 2.99% | 164,305 |
| Feb 17, 2026 | 4.00 | 4.40 | 3.97 | 4.35 | 4.35 | 8.48% | 228,908 |
| Feb 13, 2026 | 3.97 | 4.08 | 3.84 | 4.01 | 4.01 | 0.75% | 518,080 |
| Feb 12, 2026 | 4.21 | 4.26 | 3.94 | 3.98 | 3.98 | -4.33% | 188,567 |
| Feb 11, 2026 | 4.13 | 4.30 | 3.98 | 4.16 | 4.16 | 0.73% | 322,753 |
| Feb 10, 2026 | 4.22 | 4.27 | 4.12 | 4.13 | 4.13 | -0.96% | 100,265 |
| Feb 9, 2026 | 4.15 | 4.19 | 4.03 | 4.17 | 4.17 | 0.24% | 134,848 |
| Feb 6, 2026 | 4.00 | 4.25 | 3.98 | 4.16 | 4.16 | 5.32% | 254,190 |
| Feb 5, 2026 | 4.04 | 4.05 | 3.84 | 3.95 | 3.95 | -2.95% | 371,798 |
| Feb 4, 2026 | 4.10 | 4.22 | 4.00 | 4.07 | 4.07 | -1.45% | 188,844 |
| Feb 3, 2026 | 4.12 | 4.15 | 3.97 | 4.13 | 4.13 | 0.24% | 256,911 |
| Feb 2, 2026 | 4.01 | 4.14 | 3.96 | 4.12 | 4.12 | 2.23% | 193,133 |
| Jan 30, 2026 | 4.15 | 4.28 | 4.02 | 4.03 | 4.03 | -2.89% | 195,440 |
| 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% | 198,089 |
| Jan 27, 2026 | 4.31 | 4.34 | 4.17 | 4.30 | 4.30 | 0.47% | 124,543 |
| Jan 26, 2026 | 4.37 | 4.38 | 4.28 | 4.28 | 4.28 | -2.06% | 111,205 |
| Jan 23, 2026 | 4.41 | 4.56 | 4.31 | 4.37 | 4.37 | -0.68% | 220,361 |
| Jan 22, 2026 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | 2.80% | 315,660 |
| Jan 21, 2026 | 4.34 | 4.44 | 4.21 | 4.28 | 4.28 | -0.70% | 275,533 |
| Jan 20, 2026 | 4.40 | 4.64 | 4.31 | 4.31 | 4.31 | -4.65% | 379,617 |
| Jan 16, 2026 | 4.57 | 4.71 | 4.50 | 4.52 | 4.52 | -0.22% | 265,998 |
| Jan 15, 2026 | 4.40 | 4.70 | 4.31 | 4.53 | 4.53 | 3.66% | 334,746 |
| Jan 14, 2026 | 4.37 | 4.50 | 4.25 | 4.37 | 4.37 | -0.68% | 323,611 |
| Jan 13, 2026 | 4.73 | 4.76 | 4.38 | 4.40 | 4.40 | -6.58% | 540,887 |
| Jan 12, 2026 | 4.77 | 4.78 | 4.61 | 4.71 | 4.71 | -2.28% | 288,446 |
| Jan 9, 2026 | 5.14 | 5.30 | 4.78 | 4.82 | 4.82 | -5.30% | 651,809 |
| Jan 8, 2026 | 4.68 | 5.13 | 4.62 | 5.09 | 5.09 | 6.26% | 454,954 |
| Jan 7, 2026 | 4.64 | 4.97 | 4.58 | 4.79 | 4.79 | 2.57% | 630,056 |
| Jan 6, 2026 | 4.27 | 4.74 | 4.20 | 4.67 | 4.67 | 9.88% | 582,928 |
| Jan 5, 2026 | 4.13 | 4.33 | 4.11 | 4.25 | 4.25 | 2.91% | 521,456 |
| Jan 2, 2026 | 4.04 | 4.25 | 4.00 | 4.13 | 4.13 | 3.77% | 361,111 |
| Dec 31, 2025 | 4.05 | 4.06 | 3.94 | 3.98 | 3.98 | -1.49% | 472,556 |
| Dec 30, 2025 | 4.00 | 4.12 | 3.92 | 4.04 | 4.04 | 1.00% | 477,515 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.91 | 4.00 | 4.00 | -0.74% | 363,117 |
| Dec 26, 2025 | 4.06 | 4.07 | 3.96 | 4.03 | 4.03 | - | 314,232 |
| Dec 24, 2025 | 3.99 | 4.09 | 3.86 | 4.03 | 4.03 | 0.37% | 499,311 |
| Dec 23, 2025 | 4.05 | 4.10 | 3.93 | 4.02 | 4.02 | -0.62% | 613,985 |
| Dec 22, 2025 | 4.33 | 4.35 | 4.04 | 4.04 | 4.04 | -7.13% | 1,536,239 |
| Dec 19, 2025 | 4.79 | 4.90 | 4.34 | 4.35 | 4.35 | -8.42% | 1,451,643 |
| Dec 18, 2025 | 4.67 | 5.18 | 4.55 | 4.75 | 4.75 | 2.37% | 1,571,141 |