Canada markets closed

The Children's Place, Inc. (PLCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.09+0.24 (+3.50%)
At close: 04:00PM EDT
7.27 +0.18 (+2.54%)
After hours: 07:56PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20246.857.306.777.097.09312,100
Apr 25, 20246.926.976.686.856.85588,800
Apr 24, 20247.327.396.807.177.17947,500
Apr 23, 20247.407.557.117.167.16671,900
Apr 22, 20248.108.277.387.547.54770,500
Apr 19, 20248.078.878.068.258.251,443,700
Apr 18, 20248.219.108.188.388.381,869,300
Apr 17, 20249.3711.408.018.288.2814,075,200
Apr 16, 20247.097.346.987.117.11495,800
Apr 15, 20247.668.117.027.217.21774,500
Apr 12, 20247.848.077.627.767.76646,000
Apr 11, 20248.809.247.787.907.901,016,300
Apr 10, 20248.259.048.158.848.84951,600
Apr 09, 20248.589.148.408.468.46733,700
Apr 08, 20248.509.238.128.478.471,392,100
Apr 05, 20248.989.028.368.468.46935,900
Apr 04, 202410.2510.359.049.089.081,098,500
Apr 03, 202410.1510.5110.0610.2310.23430,900
Apr 02, 202410.7011.0010.1510.2910.29517,000
Apr 01, 202411.5812.3810.8010.8210.82880,700
Mar 28, 202412.2612.6111.3111.5411.54696,700
Mar 27, 202411.6712.7011.4312.4012.40578,400
Mar 26, 202412.2512.5411.1411.5011.50581,900
Mar 25, 202412.6713.0112.1512.2012.20300,400
Mar 22, 202413.2413.4112.6812.6812.68319,000
Mar 21, 202413.7813.8312.7713.1913.19512,900
Mar 20, 202413.2913.8312.7213.7313.73315,200
Mar 19, 202413.2013.4612.6913.2613.26456,400
Mar 18, 202413.0313.6912.7913.1513.15593,100
Mar 15, 202413.1513.5112.4413.0113.01630,800
Mar 14, 202414.4914.6713.1113.1213.12636,800
Mar 13, 202414.8515.4014.5814.8014.80434,900
Mar 12, 202415.7316.1714.7714.9914.99572,000
Mar 11, 202415.9917.3415.7216.1316.13727,500
Mar 08, 202416.3616.5715.5015.5115.51334,100
Mar 07, 202416.2316.9416.0816.1716.17358,200
Mar 06, 202418.0018.1116.3916.4316.43534,800
Mar 05, 202417.7118.3717.0917.8017.80540,400
Mar 04, 202418.3918.9118.0218.3018.30496,300
Mar 01, 202419.0519.6818.5018.8718.87747,800
Feb 29, 202424.7625.5019.2019.2419.241,518,400
Feb 28, 202420.0021.0719.1819.2019.20458,800
Feb 27, 202420.1720.8419.7120.0520.05515,700
Feb 26, 202420.4921.1019.7020.3120.31628,600
Feb 23, 202419.0820.6018.5020.3820.38492,300
Feb 22, 202420.0420.4119.1519.5219.52868,200
Feb 21, 202423.8624.0919.6019.9219.921,274,200
Feb 20, 202429.1229.1523.9124.3324.331,304,300
Feb 16, 202426.3731.8625.5929.1229.123,981,500
Feb 15, 202418.5838.0318.3926.2926.2917,031,600
Feb 14, 202413.1314.7912.8714.5214.523,549,200
Feb 13, 202413.6814.4210.5111.2911.297,106,600
Feb 12, 202412.8217.0912.8216.3916.398,032,400
Feb 09, 20248.5012.528.3012.5112.5112,098,600
Feb 08, 202419.4319.9319.0219.7519.75467,600
Feb 07, 202419.7219.7818.1219.3119.31977,200
Feb 06, 202420.0420.0819.5519.9019.90444,700
Feb 05, 202421.0721.0720.0020.0620.06652,900
Feb 02, 202422.0122.0121.2621.3921.39395,500
Feb 01, 202422.5122.9521.9222.0722.07352,900
Jan 31, 202422.0623.5021.4022.2822.28464,600
Jan 30, 202422.7922.9421.2622.0222.02766,500
Jan 29, 202424.7824.8723.0323.0723.07446,200
Jan 26, 202424.9225.1224.2624.7724.77310,900
Jan 25, 202424.8024.9624.2624.7524.75393,600
Jan 24, 202424.5624.7223.8824.4824.48535,600
Jan 23, 202423.0724.1123.0124.0224.02504,900
Jan 22, 202422.2422.8722.2022.7722.77494,900
Jan 19, 202422.3322.5021.4021.9421.94439,200
Jan 18, 202423.2523.2522.2222.4022.40309,000
Jan 17, 202422.0423.1221.7222.8522.85361,000
Jan 16, 202420.9122.4620.7822.4222.42637,400
Jan 12, 202421.3021.9520.9321.0621.06307,900
Jan 11, 202421.4921.6420.7521.2521.25282,300
Jan 10, 202420.7022.1720.6121.6121.61476,000
Jan 09, 202421.0021.2520.7220.7820.78371,500
Jan 08, 202421.1421.8621.0821.3021.30311,000
Jan 05, 202421.0721.7021.0021.0221.02350,000
Jan 04, 202420.7621.5120.5521.3621.36305,000
Jan 03, 202422.6122.6120.8720.8820.88552,200
Jan 02, 202422.8923.5922.8722.9422.94423,500
Dec 29, 202323.5423.9123.0523.2223.22550,000
Dec 28, 202323.8324.0023.3123.4523.45268,400
Dec 27, 202324.1124.2923.5524.0124.01298,000
Dec 26, 202323.7324.3023.5123.9223.92295,200
Dec 22, 202323.1023.6823.1023.5123.51271,900
Dec 21, 202323.8424.0423.2023.5223.52294,900
Dec 20, 202323.1323.5922.8323.1123.11670,800
Dec 19, 202323.0023.7522.4923.3323.33623,100
Dec 18, 202323.0923.1322.4022.7922.79340,500
Dec 15, 202323.4723.9222.9823.1123.11656,500
Dec 14, 202324.5725.4022.2622.8922.89730,000
Dec 13, 202322.1023.9721.6023.9423.94462,800
Dec 12, 202322.3522.5421.6022.2122.21305,000
Dec 11, 202322.7522.9822.4222.5222.52334,000
Dec 08, 202322.5423.1922.3422.6322.63255,200
Dec 07, 202322.5823.4422.5822.6922.69372,300
Dec 06, 202321.7623.1221.7622.4922.49740,000
Dec 05, 202323.7023.7021.5621.6021.60507,600
Dec 04, 202323.4124.4723.2523.5923.59508,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...