The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
6.08
+0.05 (0.83%)
At close: May 30, 2025, 4:00 PM
5.86
-0.22 (-3.62%)
After-hours: May 30, 2025, 4:21 PM EDT
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 6.77 | 6.80 | 6.37 | 6.42 | 6.42 | -4.89% | 418,496 |
| May 12, 2025 | 6.28 | 6.93 | 6.16 | 6.75 | 6.75 | 18.21% | 811,226 |
| May 9, 2025 | 6.25 | 6.33 | 5.69 | 5.71 | 5.71 | -8.35% | 528,660 |
| May 8, 2025 | 5.46 | 6.30 | 5.45 | 6.23 | 6.23 | 14.94% | 758,922 |
| May 7, 2025 | 5.80 | 5.98 | 5.42 | 5.42 | 5.42 | -6.07% | 417,716 |
| May 6, 2025 | 5.43 | 6.00 | 5.31 | 5.77 | 5.77 | 5.68% | 664,805 |
| May 5, 2025 | 5.20 | 5.67 | 5.06 | 5.46 | 5.46 | 5.00% | 709,191 |
| May 2, 2025 | 5.02 | 5.41 | 4.96 | 5.20 | 5.20 | 6.56% | 761,558 |
| May 1, 2025 | 5.05 | 5.21 | 4.85 | 4.88 | 4.88 | -3.94% | 664,221 |
| Apr 30, 2025 | 5.07 | 5.12 | 4.81 | 5.08 | 5.08 | -1.93% | 523,916 |
| Apr 29, 2025 | 5.33 | 5.37 | 5.16 | 5.18 | 5.18 | -4.07% | 382,556 |
| Apr 28, 2025 | 5.34 | 5.53 | 5.25 | 5.40 | 5.40 | 0.56% | 439,415 |
| Apr 25, 2025 | 5.45 | 5.49 | 5.24 | 5.37 | 5.37 | -1.10% | 570,129 |
| Apr 24, 2025 | 5.49 | 5.61 | 5.40 | 5.43 | 5.43 | -1.09% | 313,301 |
| Apr 23, 2025 | 5.91 | 6.38 | 5.48 | 5.49 | 5.49 | -3.00% | 834,339 |
| Apr 22, 2025 | 5.50 | 5.80 | 5.38 | 5.66 | 5.66 | 4.81% | 280,359 |
| Apr 21, 2025 | 5.71 | 5.71 | 5.17 | 5.40 | 5.40 | -5.43% | 381,103 |
| Apr 17, 2025 | 5.75 | 5.87 | 5.33 | 5.71 | 5.71 | -0.52% | 393,988 |
| Apr 16, 2025 | 5.38 | 6.09 | 5.38 | 5.74 | 5.74 | 5.90% | 736,565 |
| Apr 15, 2025 | 5.75 | 5.88 | 5.32 | 5.42 | 5.42 | -5.66% | 835,200 |
| Apr 14, 2025 | 6.50 | 6.55 | 5.50 | 5.75 | 5.75 | -15.27% | 1,240,884 |
| Apr 11, 2025 | 7.04 | 7.33 | 6.41 | 6.78 | 6.78 | -4.24% | 814,121 |
| Apr 10, 2025 | 6.86 | 7.33 | 6.56 | 7.08 | 7.08 | 1.29% | 515,628 |
| Apr 9, 2025 | 5.94 | 7.27 | 5.73 | 6.99 | 6.99 | 15.35% | 674,472 |
| Apr 8, 2025 | 6.76 | 6.81 | 5.80 | 6.06 | 6.06 | -4.11% | 546,968 |
| Apr 7, 2025 | 6.35 | 7.14 | 6.00 | 6.32 | 6.32 | -8.01% | 465,454 |
| Apr 4, 2025 | 7.36 | 7.90 | 6.54 | 6.87 | 6.87 | -12.48% | 1,146,399 |
| Apr 3, 2025 | 8.48 | 8.54 | 7.53 | 7.85 | 7.85 | -14.77% | 570,785 |
| Apr 2, 2025 | 8.50 | 9.55 | 8.50 | 9.21 | 9.21 | 7.22% | 343,964 |
| Apr 1, 2025 | 8.77 | 9.04 | 8.39 | 8.59 | 8.59 | -1.72% | 304,276 |
| Mar 31, 2025 | 8.51 | 8.90 | 8.35 | 8.74 | 8.74 | 0.23% | 219,275 |
| 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 |