The Children's Place, Inc. (PLCE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 13.32 | 14.10 | 12.53 | 13.35 | 13.35 | 1,347,700 |
| May 24, 2024 | 12.25 | 14.05 | 11.24 | 13.34 | 13.34 | 1,439,900 |
| May 23, 2024 | 11.55 | 12.16 | 11.04 | 11.69 | 11.69 | 771,700 |
| May 22, 2024 | 11.45 | 12.25 | 10.71 | 11.50 | 11.50 | 1,054,900 |
| May 21, 2024 | 13.49 | 13.89 | 10.60 | 11.12 | 11.12 | 2,011,300 |
| May 20, 2024 | 12.12 | 15.30 | 12.03 | 13.82 | 13.82 | 2,110,400 |
| May 17, 2024 | 12.34 | 14.02 | 11.91 | 12.18 | 12.18 | 1,846,900 |
| May 16, 2024 | 11.04 | 12.56 | 10.66 | 12.44 | 12.44 | 1,203,000 |
| May 15, 2024 | 11.61 | 11.85 | 10.67 | 11.00 | 11.00 | 1,111,300 |
| May 14, 2024 | 13.47 | 13.47 | 11.32 | 11.52 | 11.52 | 1,365,700 |
| May 13, 2024 | 11.15 | 13.46 | 11.15 | 11.47 | 11.47 | 1,203,200 |
| May 10, 2024 | 11.30 | 11.42 | 10.18 | 10.99 | 10.99 | 822,300 |
| May 09, 2024 | 9.78 | 11.43 | 9.62 | 11.30 | 11.30 | 1,082,700 |
| May 08, 2024 | 9.15 | 10.36 | 9.00 | 9.88 | 9.88 | 1,372,700 |
| May 07, 2024 | 7.99 | 9.45 | 7.93 | 9.35 | 9.35 | 1,331,700 |
| May 06, 2024 | 8.34 | 8.34 | 7.00 | 8.03 | 8.03 | 966,100 |
| May 03, 2024 | 8.01 | 8.31 | 7.53 | 7.78 | 7.78 | 488,700 |
| May 02, 2024 | 6.74 | 7.88 | 6.74 | 7.72 | 7.72 | 863,700 |
| May 01, 2024 | 6.95 | 6.98 | 6.58 | 6.72 | 6.72 | 786,500 |
| Apr 30, 2024 | 7.57 | 7.61 | 6.84 | 6.96 | 6.96 | 491,400 |
| Apr 29, 2024 | 7.15 | 8.04 | 7.07 | 7.57 | 7.57 | 620,300 |
| Apr 26, 2024 | 6.85 | 7.30 | 6.77 | 7.09 | 7.09 | 317,400 |
| Apr 25, 2024 | 6.92 | 6.97 | 6.68 | 6.85 | 6.85 | 588,800 |
| Apr 24, 2024 | 7.32 | 7.39 | 6.80 | 7.17 | 7.17 | 947,500 |
| Apr 23, 2024 | 7.40 | 7.55 | 7.11 | 7.16 | 7.16 | 671,900 |
| Apr 22, 2024 | 8.10 | 8.27 | 7.38 | 7.54 | 7.54 | 770,500 |
| Apr 19, 2024 | 8.07 | 8.87 | 8.06 | 8.25 | 8.25 | 1,443,700 |
| Apr 18, 2024 | 8.21 | 9.10 | 8.18 | 8.38 | 8.38 | 1,869,300 |
| Apr 17, 2024 | 9.37 | 11.40 | 8.01 | 8.28 | 8.28 | 14,075,200 |
| Apr 16, 2024 | 7.09 | 7.34 | 6.98 | 7.11 | 7.11 | 495,800 |
| Apr 15, 2024 | 7.66 | 8.11 | 7.02 | 7.21 | 7.21 | 774,500 |
| Apr 12, 2024 | 7.84 | 8.07 | 7.62 | 7.76 | 7.76 | 646,000 |
| Apr 11, 2024 | 8.80 | 9.24 | 7.78 | 7.90 | 7.90 | 1,016,300 |
| Apr 10, 2024 | 8.25 | 9.04 | 8.15 | 8.84 | 8.84 | 951,600 |
| Apr 09, 2024 | 8.58 | 9.14 | 8.40 | 8.46 | 8.46 | 733,700 |
| Apr 08, 2024 | 8.50 | 9.23 | 8.12 | 8.47 | 8.47 | 1,392,100 |
| Apr 05, 2024 | 8.98 | 9.02 | 8.36 | 8.46 | 8.46 | 935,900 |
| Apr 04, 2024 | 10.25 | 10.35 | 9.04 | 9.08 | 9.08 | 1,098,500 |
| Apr 03, 2024 | 10.15 | 10.51 | 10.06 | 10.23 | 10.23 | 430,900 |
| Apr 02, 2024 | 10.70 | 11.00 | 10.15 | 10.29 | 10.29 | 517,000 |
| Apr 01, 2024 | 11.58 | 12.38 | 10.80 | 10.82 | 10.82 | 880,700 |
| Mar 28, 2024 | 12.26 | 12.61 | 11.31 | 11.54 | 11.54 | 696,700 |
| Mar 27, 2024 | 11.67 | 12.70 | 11.43 | 12.40 | 12.40 | 578,400 |
| Mar 26, 2024 | 12.25 | 12.54 | 11.14 | 11.50 | 11.50 | 581,900 |
| Mar 25, 2024 | 12.67 | 13.01 | 12.15 | 12.20 | 12.20 | 300,400 |
| Mar 22, 2024 | 13.24 | 13.41 | 12.68 | 12.68 | 12.68 | 319,000 |
| Mar 21, 2024 | 13.78 | 13.83 | 12.77 | 13.19 | 13.19 | 512,900 |
| Mar 20, 2024 | 13.29 | 13.83 | 12.72 | 13.73 | 13.73 | 315,200 |
| Mar 19, 2024 | 13.20 | 13.46 | 12.69 | 13.26 | 13.26 | 456,400 |
| Mar 18, 2024 | 13.03 | 13.69 | 12.79 | 13.15 | 13.15 | 593,100 |
| Mar 15, 2024 | 13.15 | 13.51 | 12.44 | 13.01 | 13.01 | 630,800 |
| Mar 14, 2024 | 14.49 | 14.67 | 13.11 | 13.12 | 13.12 | 636,800 |
| Mar 13, 2024 | 14.85 | 15.40 | 14.58 | 14.80 | 14.80 | 434,900 |
| Mar 12, 2024 | 15.73 | 16.17 | 14.77 | 14.99 | 14.99 | 572,000 |
| Mar 11, 2024 | 15.99 | 17.34 | 15.72 | 16.13 | 16.13 | 727,500 |
| Mar 08, 2024 | 16.36 | 16.57 | 15.50 | 15.51 | 15.51 | 334,100 |
| Mar 07, 2024 | 16.23 | 16.94 | 16.08 | 16.17 | 16.17 | 358,200 |
| Mar 06, 2024 | 18.00 | 18.11 | 16.39 | 16.43 | 16.43 | 534,800 |
| Mar 05, 2024 | 17.71 | 18.37 | 17.09 | 17.80 | 17.80 | 540,400 |
| Mar 04, 2024 | 18.39 | 18.91 | 18.02 | 18.30 | 18.30 | 496,300 |
| Mar 01, 2024 | 19.05 | 19.68 | 18.50 | 18.87 | 18.87 | 747,800 |
| Feb 29, 2024 | 24.76 | 25.50 | 19.20 | 19.24 | 19.24 | 1,518,400 |
| Feb 28, 2024 | 20.00 | 21.07 | 19.18 | 19.20 | 19.20 | 458,800 |
| Feb 27, 2024 | 20.17 | 20.84 | 19.71 | 20.05 | 20.05 | 515,700 |
| Feb 26, 2024 | 20.49 | 21.10 | 19.70 | 20.31 | 20.31 | 628,600 |
| Feb 23, 2024 | 19.08 | 20.60 | 18.50 | 20.38 | 20.38 | 492,300 |
| Feb 22, 2024 | 20.04 | 20.41 | 19.15 | 19.52 | 19.52 | 868,200 |
| Feb 21, 2024 | 23.86 | 24.09 | 19.60 | 19.92 | 19.92 | 1,274,200 |
| Feb 20, 2024 | 29.12 | 29.15 | 23.91 | 24.33 | 24.33 | 1,304,300 |
| Feb 16, 2024 | 26.37 | 31.86 | 25.59 | 29.12 | 29.12 | 3,981,500 |
| Feb 15, 2024 | 18.58 | 38.03 | 18.39 | 26.29 | 26.29 | 17,031,600 |
| Feb 14, 2024 | 13.13 | 14.79 | 12.87 | 14.52 | 14.52 | 3,549,200 |
| Feb 13, 2024 | 13.68 | 14.42 | 10.51 | 11.29 | 11.29 | 7,106,600 |
| Feb 12, 2024 | 12.82 | 17.09 | 12.82 | 16.39 | 16.39 | 8,032,400 |
| Feb 09, 2024 | 8.50 | 12.52 | 8.30 | 12.51 | 12.51 | 12,098,600 |
| Feb 08, 2024 | 19.43 | 19.93 | 19.02 | 19.75 | 19.75 | 467,600 |
| Feb 07, 2024 | 19.72 | 19.78 | 18.12 | 19.31 | 19.31 | 977,200 |
| Feb 06, 2024 | 20.04 | 20.08 | 19.55 | 19.90 | 19.90 | 444,700 |
| Feb 05, 2024 | 21.07 | 21.07 | 20.00 | 20.06 | 20.06 | 652,900 |
| Feb 02, 2024 | 22.01 | 22.01 | 21.26 | 21.39 | 21.39 | 395,500 |
| Feb 01, 2024 | 22.51 | 22.95 | 21.92 | 22.07 | 22.07 | 352,900 |
| Jan 31, 2024 | 22.06 | 23.50 | 21.40 | 22.28 | 22.28 | 464,600 |
| Jan 30, 2024 | 22.79 | 22.94 | 21.26 | 22.02 | 22.02 | 766,500 |
| Jan 29, 2024 | 24.78 | 24.87 | 23.03 | 23.07 | 23.07 | 446,200 |
| Jan 26, 2024 | 24.92 | 25.12 | 24.26 | 24.77 | 24.77 | 310,900 |
| Jan 25, 2024 | 24.80 | 24.96 | 24.26 | 24.75 | 24.75 | 393,600 |
| Jan 24, 2024 | 24.56 | 24.72 | 23.88 | 24.48 | 24.48 | 535,600 |
| Jan 23, 2024 | 23.07 | 24.11 | 23.01 | 24.02 | 24.02 | 504,900 |
| Jan 22, 2024 | 22.24 | 22.87 | 22.20 | 22.77 | 22.77 | 494,900 |
| Jan 19, 2024 | 22.33 | 22.50 | 21.40 | 21.94 | 21.94 | 439,200 |
| Jan 18, 2024 | 23.25 | 23.25 | 22.22 | 22.40 | 22.40 | 309,000 |
| Jan 17, 2024 | 22.04 | 23.12 | 21.72 | 22.85 | 22.85 | 361,000 |
| Jan 16, 2024 | 20.91 | 22.46 | 20.78 | 22.42 | 22.42 | 637,400 |
| Jan 12, 2024 | 21.30 | 21.95 | 20.93 | 21.06 | 21.06 | 307,900 |
| Jan 11, 2024 | 21.49 | 21.64 | 20.75 | 21.25 | 21.25 | 282,300 |
| Jan 10, 2024 | 20.70 | 22.17 | 20.61 | 21.61 | 21.61 | 476,000 |
| Jan 09, 2024 | 21.00 | 21.25 | 20.72 | 20.78 | 20.78 | 371,500 |
| Jan 08, 2024 | 21.14 | 21.86 | 21.08 | 21.30 | 21.30 | 311,000 |
| Jan 05, 2024 | 21.07 | 21.70 | 21.00 | 21.02 | 21.02 | 350,000 |
| Jan 04, 2024 | 20.76 | 21.51 | 20.55 | 21.36 | 21.36 | 305,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.