The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
6.51
+0.79 (13.92%)
May 12, 2025, 1:56 PM - Market open
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.28 | 6.93 | 6.16 | 6.50 | - | 13.84% | 546,842 |
| 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 |
| Mar 19, 2025 | 7.89 | 8.25 | 7.79 | 8.11 | 8.11 | 2.27% | 238,701 |
| Mar 18, 2025 | 8.67 | 8.99 | 7.81 | 7.93 | 7.93 | -10.19% | 360,070 |
| Mar 17, 2025 | 8.35 | 9.24 | 8.23 | 8.83 | 8.83 | 5.50% | 501,613 |
| Mar 14, 2025 | 7.21 | 8.71 | 7.09 | 8.37 | 8.37 | 18.22% | 932,515 |
| Mar 13, 2025 | 7.10 | 7.16 | 6.86 | 7.08 | 7.08 | -0.28% | 259,102 |
| Mar 12, 2025 | 7.48 | 7.48 | 7.02 | 7.10 | 7.10 | -3.53% | 334,497 |
| Mar 11, 2025 | 7.61 | 7.77 | 7.02 | 7.36 | 7.36 | -2.26% | 350,560 |
| Mar 10, 2025 | 7.72 | 7.85 | 7.32 | 7.53 | 7.53 | -5.16% | 283,077 |
| Mar 7, 2025 | 8.01 | 8.21 | 7.60 | 7.94 | 7.94 | -0.87% | 259,562 |
| Mar 6, 2025 | 7.71 | 8.16 | 7.70 | 8.01 | 8.01 | 1.52% | 229,138 |
| Mar 5, 2025 | 7.62 | 7.93 | 7.16 | 7.89 | 7.89 | 3.41% | 304,033 |
| Mar 4, 2025 | 7.55 | 7.86 | 7.26 | 7.63 | 7.63 | -1.68% | 378,443 |
| Mar 3, 2025 | 8.45 | 8.67 | 7.71 | 7.76 | 7.76 | -6.90% | 497,785 |