The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
7.18
+0.79 (12.36%)
At close: Oct 3, 2025, 4:00 PM EDT
7.14
-0.04 (-0.56%)
After-hours: Oct 3, 2025, 7:41 PM EDT
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.42 | 7.36 | 6.42 | 7.18 | 7.18 | 12.36% | 1,012,114 |
| 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 |
| Sep 5, 2025 | 5.45 | 5.52 | 5.25 | 5.44 | 5.44 | 2.26% | 1,472,971 |
| 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 |