The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
4.430
-0.140 (-3.06%)
At close: Jun 27, 2025, 4:00 PM
4.460
+0.030 (0.68%)
After-hours: Jun 27, 2025, 5:40 PM EDT
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 3.97 | 4.23 | 3.92 | 4.18 | 4.18 | 5.29% | 788,691 |
| Jun 24, 2025 | 3.81 | 4.01 | 3.74 | 3.97 | 3.97 | 6.15% | 887,710 |
| Jun 23, 2025 | 3.80 | 3.81 | 3.66 | 3.74 | 3.74 | -3.86% | 530,313 |
| Jun 20, 2025 | 3.86 | 3.92 | 3.67 | 3.89 | 3.89 | 4.01% | 648,385 |
| Jun 18, 2025 | 3.75 | 3.90 | 3.73 | 3.74 | 3.74 | -0.53% | 661,463 |
| Jun 17, 2025 | 4.00 | 4.07 | 3.75 | 3.76 | 3.76 | -6.00% | 1,165,517 |
| Jun 16, 2025 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 0.50% | 773,331 |
| Jun 13, 2025 | 4.09 | 4.18 | 3.95 | 3.98 | 3.98 | -3.63% | 997,128 |
| Jun 12, 2025 | 4.04 | 4.31 | 3.97 | 4.13 | 4.13 | 1.72% | 2,301,551 |
| Jun 11, 2025 | 4.20 | 4.25 | 4.02 | 4.06 | 4.06 | -2.17% | 1,230,351 |
| Jun 10, 2025 | 4.69 | 4.75 | 4.10 | 4.15 | 4.15 | -10.75% | 3,825,448 |
| Jun 9, 2025 | 5.16 | 5.40 | 4.62 | 4.65 | 4.65 | -32.22% | 6,008,126 |
| Jun 6, 2025 | 6.67 | 6.92 | 6.51 | 6.86 | 6.86 | 4.10% | 1,326,152 |
| Jun 5, 2025 | 6.40 | 7.02 | 6.40 | 6.59 | 6.59 | 3.62% | 584,698 |
| Jun 4, 2025 | 6.00 | 6.39 | 5.93 | 6.36 | 6.36 | 7.07% | 412,415 |
| Jun 3, 2025 | 5.77 | 6.15 | 5.62 | 5.94 | 5.94 | 3.13% | 455,258 |
| Jun 2, 2025 | 6.12 | 6.18 | 5.60 | 5.76 | 5.76 | -5.26% | 500,675 |
| 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 |