The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
5.44
+0.12 (2.26%)
At close: Sep 5, 2025, 4:00 PM
5.80
+0.36 (6.62%)
After-hours: Sep 5, 2025, 7:59 PM EDT
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.45 | 5.52 | 5.25 | 5.44 | 5.44 | 2.26% | 1,109,773 |
| Sep 4, 2025 | 4.99 | 5.53 | 4.92 | 5.32 | 5.32 | 6.61% | 710,318 |
| Sep 3, 2025 | 5.24 | 5.39 | 4.98 | 4.99 | 4.99 | -4.04% | 536,639 |
| Sep 2, 2025 | 5.00 | 5.22 | 4.86 | 5.20 | 5.20 | 2.56% | 540,510 |
| Aug 29, 2025 | 4.75 | 5.22 | 4.73 | 5.07 | 5.07 | 6.51% | 950,000 |
| Aug 28, 2025 | 4.71 | 4.91 | 4.64 | 4.76 | 4.76 | 2.81% | 467,601 |
| Aug 27, 2025 | 4.39 | 4.89 | 4.39 | 4.63 | 4.63 | 4.99% | 659,042 |
| Aug 26, 2025 | 4.46 | 4.55 | 4.32 | 4.41 | 4.41 | -1.78% | 443,791 |
| Aug 25, 2025 | 4.53 | 4.59 | 4.44 | 4.49 | 4.49 | -0.22% | 405,970 |
| Aug 22, 2025 | 4.58 | 4.82 | 4.47 | 4.50 | 4.50 | 1.81% | 729,989 |
| Aug 21, 2025 | 4.19 | 4.43 | 4.19 | 4.42 | 4.42 | 4.49% | 279,358 |
| Aug 20, 2025 | 4.27 | 4.35 | 4.19 | 4.23 | 4.23 | -0.47% | 376,563 |
| Aug 19, 2025 | 4.35 | 4.50 | 4.24 | 4.25 | 4.25 | -2.97% | 510,442 |
| Aug 18, 2025 | 4.48 | 4.50 | 4.33 | 4.38 | 4.38 | -2.23% | 396,425 |
| Aug 15, 2025 | 4.75 | 4.88 | 4.48 | 4.48 | 4.48 | -6.08% | 407,713 |
| Aug 14, 2025 | 4.61 | 4.83 | 4.57 | 4.77 | 4.77 | 2.58% | 406,928 |
| Aug 13, 2025 | 4.38 | 4.79 | 4.36 | 4.65 | 4.65 | 7.14% | 470,471 |
| Aug 12, 2025 | 4.36 | 4.60 | 4.32 | 4.34 | 4.34 | 0.70% | 710,551 |
| Aug 11, 2025 | 4.40 | 4.54 | 4.31 | 4.31 | 4.31 | -2.05% | 423,056 |
| Aug 8, 2025 | 4.54 | 4.55 | 4.38 | 4.40 | 4.40 | -3.93% | 430,594 |
| Aug 7, 2025 | 4.80 | 4.85 | 4.52 | 4.58 | 4.58 | -3.38% | 359,680 |
| Aug 6, 2025 | 4.72 | 4.76 | 4.61 | 4.74 | 4.74 | 0.85% | 240,250 |
| Aug 5, 2025 | 4.56 | 4.73 | 4.42 | 4.70 | 4.70 | 3.07% | 304,208 |
| Aug 4, 2025 | 4.63 | 4.69 | 4.51 | 4.56 | 4.56 | 0.44% | 315,226 |
| Aug 1, 2025 | 4.75 | 4.76 | 4.52 | 4.54 | 4.54 | -5.42% | 473,830 |
| Jul 31, 2025 | 4.93 | 5.02 | 4.73 | 4.80 | 4.80 | -4.38% | 476,948 |
| Jul 30, 2025 | 5.07 | 5.23 | 4.96 | 5.02 | 5.02 | 0.20% | 438,826 |
| Jul 29, 2025 | 5.44 | 5.46 | 4.96 | 5.01 | 5.01 | -7.90% | 568,210 |
| Jul 28, 2025 | 5.51 | 5.52 | 5.17 | 5.44 | 5.44 | - | 427,598 |
| Jul 25, 2025 | 5.68 | 5.72 | 5.31 | 5.44 | 5.44 | -4.73% | 483,681 |
| 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 |