The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
8.53
-0.16 (-1.84%)
At close: Nov 14, 2025, 4:00 PM EST
8.76
+0.23 (2.70%)
After-hours: Nov 14, 2025, 7:59 PM EST
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.51 | 8.90 | 8.27 | 8.53 | 8.53 | -1.84% | 316,698 |
| Nov 13, 2025 | 9.09 | 9.30 | 8.51 | 8.69 | 8.69 | -4.82% | 382,339 |
| Nov 12, 2025 | 9.12 | 9.53 | 9.12 | 9.13 | 9.13 | -0.44% | 320,726 |
| Nov 11, 2025 | 9.04 | 9.56 | 8.99 | 9.17 | 9.17 | 1.44% | 480,328 |
| Nov 10, 2025 | 8.55 | 9.17 | 8.40 | 9.04 | 9.04 | 4.99% | 556,220 |
| Nov 7, 2025 | 7.88 | 8.62 | 7.83 | 8.61 | 8.61 | 7.22% | 541,256 |
| Nov 6, 2025 | 7.76 | 8.38 | 7.48 | 8.03 | 8.03 | 4.42% | 1,635,464 |
| Nov 5, 2025 | 6.90 | 8.32 | 6.83 | 7.69 | 7.69 | 12.59% | 1,568,369 |
| Nov 4, 2025 | 6.93 | 7.60 | 6.80 | 6.83 | 6.83 | 0.15% | 714,368 |
| Nov 3, 2025 | 7.24 | 7.65 | 6.76 | 6.82 | 6.82 | -4.88% | 723,097 |
| Oct 31, 2025 | 7.70 | 7.78 | 7.15 | 7.17 | 7.17 | -6.88% | 324,918 |
| Oct 30, 2025 | 7.85 | 8.39 | 7.68 | 7.70 | 7.70 | -1.91% | 491,226 |
| Oct 29, 2025 | 8.71 | 8.79 | 7.72 | 7.85 | 7.85 | -9.35% | 639,460 |
| Oct 28, 2025 | 8.46 | 8.87 | 8.28 | 8.66 | 8.66 | 1.88% | 261,026 |
| Oct 27, 2025 | 8.71 | 8.85 | 8.42 | 8.50 | 8.50 | -2.19% | 253,708 |
| Oct 24, 2025 | 8.14 | 8.87 | 8.14 | 8.69 | 8.69 | 6.76% | 312,426 |
| Oct 23, 2025 | 8.09 | 8.38 | 7.92 | 8.14 | 8.14 | 0.74% | 382,993 |
| Oct 22, 2025 | 8.73 | 8.92 | 7.71 | 8.08 | 8.08 | -5.72% | 785,159 |
| Oct 21, 2025 | 7.67 | 8.63 | 7.48 | 8.57 | 8.57 | 12.32% | 677,769 |
| Oct 20, 2025 | 7.39 | 7.76 | 7.39 | 7.63 | 7.63 | 4.95% | 168,392 |
| Oct 17, 2025 | 7.56 | 7.63 | 7.07 | 7.27 | 7.27 | -4.97% | 315,789 |
| Oct 16, 2025 | 8.27 | 8.34 | 7.28 | 7.65 | 7.65 | -6.36% | 819,950 |
| Oct 15, 2025 | 8.07 | 8.59 | 7.96 | 8.17 | 8.17 | 3.42% | 1,246,541 |
| Oct 14, 2025 | 7.57 | 8.14 | 7.56 | 7.90 | 7.90 | 2.07% | 522,043 |
| Oct 13, 2025 | 7.21 | 7.77 | 7.21 | 7.74 | 7.74 | 8.86% | 1,028,461 |
| Oct 10, 2025 | 7.84 | 8.22 | 7.10 | 7.11 | 7.11 | -1.39% | 822,414 |
| Oct 9, 2025 | 7.13 | 7.40 | 7.05 | 7.21 | 7.21 | 0.98% | 235,968 |
| Oct 8, 2025 | 7.51 | 7.70 | 6.95 | 7.14 | 7.14 | -4.93% | 437,161 |
| Oct 7, 2025 | 7.08 | 7.80 | 7.08 | 7.51 | 7.51 | 6.52% | 452,417 |
| Oct 6, 2025 | 7.18 | 7.33 | 6.94 | 7.05 | 7.05 | -1.81% | 262,274 |
| Oct 3, 2025 | 6.42 | 7.36 | 6.42 | 7.18 | 7.18 | 12.36% | 1,013,252 |
| Oct 2, 2025 | 6.32 | 6.44 | 6.18 | 6.39 | 6.39 | 1.11% | 402,903 |
| Oct 1, 2025 | 6.20 | 6.56 | 6.19 | 6.32 | 6.32 | 1.77% | 386,054 |
| Sep 30, 2025 | 6.51 | 6.73 | 6.21 | 6.21 | 6.21 | -4.61% | 443,131 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.51 | 6.51 | 6.51 | -4.26% | 272,952 |
| Sep 26, 2025 | 6.33 | 6.88 | 6.33 | 6.80 | 6.80 | 7.09% | 436,280 |
| Sep 25, 2025 | 6.45 | 6.63 | 6.33 | 6.35 | 6.35 | -3.93% | 392,179 |
| Sep 24, 2025 | 6.60 | 6.90 | 6.45 | 6.61 | 6.61 | 0.30% | 533,056 |
| Sep 23, 2025 | 7.05 | 7.26 | 6.59 | 6.59 | 6.59 | -6.39% | 645,063 |
| Sep 22, 2025 | 6.26 | 7.15 | 6.26 | 7.04 | 7.04 | 10.69% | 727,934 |
| Sep 19, 2025 | 6.94 | 7.10 | 6.18 | 6.36 | 6.36 | -8.36% | 1,393,358 |
| Sep 18, 2025 | 7.63 | 8.13 | 6.87 | 6.94 | 6.94 | -8.20% | 1,177,347 |
| Sep 17, 2025 | 8.05 | 8.36 | 7.50 | 7.56 | 7.56 | -4.42% | 1,083,321 |
| Sep 16, 2025 | 7.20 | 7.99 | 7.02 | 7.91 | 7.91 | 10.01% | 830,728 |
| Sep 15, 2025 | 7.06 | 7.21 | 6.73 | 7.19 | 7.19 | 3.01% | 390,264 |
| Sep 12, 2025 | 7.34 | 7.39 | 6.72 | 6.98 | 6.98 | -4.77% | 925,079 |
| Sep 11, 2025 | 7.82 | 7.85 | 7.13 | 7.33 | 7.33 | -4.18% | 1,102,674 |
| Sep 10, 2025 | 6.51 | 7.68 | 6.42 | 7.65 | 7.65 | 18.24% | 1,616,007 |
| Sep 9, 2025 | 6.25 | 6.80 | 6.10 | 6.47 | 6.47 | 2.70% | 1,325,550 |
| Sep 8, 2025 | 6.04 | 6.72 | 5.27 | 6.30 | 6.30 | 15.81% | 3,890,904 |