The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
3.400
+0.020 (0.59%)
At close: May 22, 2026, 4:00 PM EDT
3.410
+0.010 (0.29%)
After-hours: May 22, 2026, 6:03 PM EDT
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.43 | 3.63 | 3.38 | 3.40 | 3.40 | 0.59% | 313,997 |
| May 21, 2026 | 3.33 | 3.42 | 3.22 | 3.38 | 3.38 | -0.88% | 227,401 |
| May 20, 2026 | 3.19 | 3.52 | 3.14 | 3.41 | 3.41 | 6.90% | 192,156 |
| May 19, 2026 | 3.39 | 3.39 | 3.17 | 3.19 | 3.19 | -5.06% | 191,203 |
| May 18, 2026 | 3.29 | 3.49 | 3.24 | 3.36 | 3.36 | 3.70% | 153,425 |
| May 15, 2026 | 3.30 | 3.33 | 3.22 | 3.24 | 3.24 | -2.11% | 62,641 |
| May 14, 2026 | 3.13 | 3.42 | 3.08 | 3.31 | 3.31 | 7.82% | 263,153 |
| May 13, 2026 | 3.10 | 3.16 | 3.03 | 3.07 | 3.07 | -0.97% | 132,979 |
| May 12, 2026 | 3.17 | 3.18 | 3.06 | 3.10 | 3.10 | -2.21% | 100,533 |
| May 11, 2026 | 3.22 | 3.23 | 3.10 | 3.17 | 3.17 | -2.46% | 138,338 |
| May 8, 2026 | 3.38 | 3.47 | 3.24 | 3.25 | 3.25 | -3.27% | 134,955 |
| May 7, 2026 | 3.32 | 3.49 | 3.27 | 3.36 | 3.36 | 0.90% | 206,120 |
| May 6, 2026 | 3.01 | 3.49 | 3.01 | 3.33 | 3.33 | 10.63% | 476,418 |
| May 5, 2026 | 3.12 | 3.16 | 3.00 | 3.01 | 3.01 | -3.53% | 225,257 |
| May 4, 2026 | 3.24 | 3.24 | 3.09 | 3.12 | 3.12 | -4.29% | 242,649 |
| May 1, 2026 | 3.21 | 3.26 | 3.09 | 3.26 | 3.26 | 2.19% | 207,282 |
| Apr 30, 2026 | 3.20 | 3.32 | 3.16 | 3.19 | 3.19 | 0.31% | 179,688 |
| Apr 29, 2026 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | -1.24% | 124,580 |
| Apr 28, 2026 | 3.30 | 3.35 | 3.18 | 3.22 | 3.22 | -3.01% | 254,875 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.27 | 3.32 | 3.32 | -1.48% | 123,753 |
| Apr 24, 2026 | 3.39 | 3.45 | 3.33 | 3.37 | 3.37 | -0.59% | 75,888 |
| Apr 23, 2026 | 3.59 | 3.59 | 3.33 | 3.39 | 3.39 | -5.04% | 177,795 |
| Apr 22, 2026 | 3.63 | 3.76 | 3.51 | 3.57 | 3.57 | -0.56% | 176,948 |
| Apr 21, 2026 | 3.74 | 3.88 | 3.56 | 3.59 | 3.59 | -4.52% | 356,720 |
| Apr 20, 2026 | 3.51 | 3.79 | 3.43 | 3.76 | 3.76 | 7.12% | 469,009 |
| Apr 17, 2026 | 3.63 | 3.76 | 3.48 | 3.51 | 3.51 | 0.86% | 728,337 |
| Apr 16, 2026 | 3.30 | 3.49 | 3.19 | 3.48 | 3.48 | 4.82% | 461,634 |
| Apr 15, 2026 | 2.99 | 3.43 | 2.91 | 3.32 | 3.32 | 11.22% | 799,488 |
| Apr 14, 2026 | 2.88 | 3.08 | 2.76 | 2.99 | 2.99 | 5.11% | 1,385,940 |
| Apr 13, 2026 | 3.00 | 3.28 | 2.84 | 2.84 | 2.84 | -28.46% | 2,294,568 |
| Apr 10, 2026 | 3.60 | 4.40 | 3.36 | 3.97 | 3.97 | 10.28% | 2,106,223 |
| Apr 9, 2026 | 3.44 | 3.65 | 3.44 | 3.60 | 3.60 | 4.35% | 207,388 |
| Apr 8, 2026 | 3.57 | 3.60 | 3.36 | 3.45 | 3.45 | 2.37% | 130,985 |
| Apr 7, 2026 | 3.47 | 3.48 | 3.33 | 3.37 | 3.37 | -3.71% | 55,457 |
| Apr 6, 2026 | 3.35 | 3.52 | 3.35 | 3.50 | 3.50 | 5.42% | 81,604 |
| Apr 2, 2026 | 3.20 | 3.37 | 3.17 | 3.32 | 3.32 | - | 88,788 |
| Apr 1, 2026 | 3.38 | 3.47 | 3.27 | 3.32 | 3.32 | -1.19% | 189,573 |
| Mar 31, 2026 | 3.12 | 3.42 | 3.11 | 3.36 | 3.36 | 8.04% | 229,791 |
| Mar 30, 2026 | 3.15 | 3.20 | 2.95 | 3.11 | 3.11 | -1.27% | 381,673 |
| Mar 27, 2026 | 3.46 | 3.46 | 3.10 | 3.15 | 3.15 | -9.74% | 370,720 |
| Mar 26, 2026 | 3.48 | 3.74 | 3.48 | 3.49 | 3.49 | -0.85% | 216,978 |
| Mar 25, 2026 | 3.57 | 3.65 | 3.48 | 3.52 | 3.52 | 0.57% | 140,355 |
| Mar 24, 2026 | 3.45 | 3.54 | 3.38 | 3.50 | 3.50 | - | 66,078 |
| Mar 23, 2026 | 3.41 | 3.52 | 3.35 | 3.50 | 3.50 | 5.11% | 130,513 |
| Mar 20, 2026 | 3.43 | 3.46 | 3.30 | 3.33 | 3.33 | -3.76% | 310,300 |
| Mar 19, 2026 | 3.41 | 3.49 | 3.36 | 3.46 | 3.46 | -0.29% | 218,947 |
| Mar 18, 2026 | 3.48 | 3.53 | 3.43 | 3.47 | 3.47 | -0.29% | 229,616 |
| Mar 17, 2026 | 3.56 | 3.63 | 3.46 | 3.48 | 3.48 | -1.69% | 258,670 |
| Mar 16, 2026 | 3.62 | 3.67 | 3.50 | 3.54 | 3.54 | -2.21% | 393,930 |
| Mar 13, 2026 | 3.74 | 3.78 | 3.57 | 3.62 | 3.62 | -2.43% | 333,255 |