Canada markets open in 3 hours 55 minutes

The Children's Place, Inc. (PLCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.97+0.79 (+0.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 23, 202191.6193.1590.3991.9791.97443,200
Jun. 22, 202188.9792.0186.9891.1891.18344,300
Jun. 21, 202188.1690.3487.3890.0090.00424,900
Jun. 18, 202190.2691.6586.4886.8386.83686,100
Jun. 17, 202195.9996.9991.1191.6591.65410,300
Jun. 16, 202193.7695.9091.1395.8695.86347,600
Jun. 15, 202197.1597.1591.4093.2793.27369,700
Jun. 14, 202196.8598.0494.8995.9795.97262,500
Jun. 11, 202192.7297.2892.4097.2597.25496,600
Jun. 10, 202198.90100.9991.8292.1692.16483,400
Jun. 09, 202196.5899.0594.6098.6698.66462,600
Jun. 08, 202195.5797.4393.6796.4196.41408,800
Jun. 07, 202193.0095.3292.7294.7494.74339,400
Jun. 04, 202194.4295.0089.0192.6792.67772,800
Jun. 03, 202194.4495.9692.3494.1094.10311,000
Jun. 02, 202195.2296.1592.9195.6895.68329,200
Jun. 01, 202194.0098.0093.7395.5095.50591,400
May 28, 202198.7298.8492.7092.9992.99422,200
May 27, 202197.3199.6795.1197.7897.78482,800
May 26, 202194.3797.6594.3797.1797.17509,900
May 25, 202195.4697.5092.6193.2893.28502,400
May 24, 202193.2396.2891.3895.3095.30760,500
May 21, 202194.1297.2991.1091.8991.89878,200
May 20, 2021100.54103.3388.0592.9492.942,628,500
May 19, 202190.4791.7486.1388.5588.551,039,900
May 18, 202193.1897.1390.5591.8691.861,503,400
May 17, 202181.8391.3881.0190.0390.032,500,500
May 14, 202172.9078.5072.9077.6477.64657,600
May 13, 202171.8074.7070.1072.8372.83599,600
May 12, 202176.6277.6071.0971.4471.44763,200
May 11, 202176.3277.9372.4277.5977.59711,800
May 10, 202181.0082.8577.8377.8577.85407,200
May 07, 202179.3583.0078.6880.8280.82384,900
May 06, 202178.2380.0077.2479.2479.24317,400
May 05, 202180.3680.4477.6178.4078.40371,400
May 04, 202179.9379.9376.0779.0179.01492,100
May 03, 202178.6181.5178.3580.4980.49459,600
Apr. 30, 202181.4184.2377.4678.3578.35796,100
Apr. 29, 202181.0081.3278.2080.4180.41296,200
Apr. 28, 202177.3980.3176.3880.2580.25339,000
Apr. 27, 202174.7978.5074.7977.5077.50353,500
Apr. 26, 202175.7976.7173.6574.7874.78255,300
Apr. 23, 202175.4776.7274.5275.9375.93281,300
Apr. 22, 202174.5476.5474.0974.9274.92254,900
Apr. 21, 202172.0075.2271.9174.0674.06193,600
Apr. 20, 202174.5475.5070.9772.3272.32485,900
Apr. 19, 202176.8376.8373.6874.8674.86292,000
Apr. 16, 202177.7279.2176.6176.8476.84230,600
Apr. 15, 202179.9980.7677.4277.8677.86384,600
Apr. 14, 202177.0680.6576.5678.8578.85620,700
Apr. 13, 202175.6177.1473.2376.6176.61472,700
Apr. 12, 202172.5176.5872.5175.9475.94346,700
Apr. 09, 202171.4574.3070.0274.0074.00321,800
Apr. 08, 202170.6372.7369.0071.9571.95375,200
Apr. 07, 202170.6871.8769.2870.7970.79203,100
Apr. 06, 202169.0370.8868.2969.9869.98225,000
Apr. 05, 202169.6770.5067.4769.6869.68255,400
Apr. 01, 202169.5370.0067.0068.8968.89337,800
Mar. 31, 202168.2770.0767.0169.7069.70508,700
Mar. 30, 202166.8269.0066.2968.5268.52378,300
Mar. 29, 202172.1173.7866.5066.7766.77542,800
Mar. 26, 202174.3974.4070.8072.9572.95287,400
Mar. 25, 202169.3073.8367.8273.3473.34364,000
Mar. 24, 202174.5175.0069.8470.1770.17406,000
Mar. 23, 202176.0176.2871.3873.4173.41498,900
Mar. 22, 202179.5179.5174.8576.6476.64401,200
Mar. 19, 202179.6680.9578.2679.2079.20529,200
Mar. 18, 202179.7582.9677.7679.4479.44620,200
Mar. 17, 202181.9082.8778.9279.6679.66410,600
Mar. 16, 202181.3383.5780.3982.3682.36361,600
Mar. 15, 202183.4785.5982.4983.2283.22289,400
Mar. 12, 202180.0284.1580.0283.6683.66379,500
Mar. 11, 202179.5581.3878.4579.9579.95357,400
Mar. 10, 202183.2683.4677.0178.4578.45702,200
Mar. 09, 202182.2585.0473.6182.5882.58768,900
Mar. 08, 202176.6682.7476.6680.1980.19692,200
Mar. 05, 202176.0176.7170.7575.5875.58473,400
Mar. 04, 202173.4575.7470.0774.4874.48443,600
Mar. 03, 202171.3374.0870.8173.3973.39226,500
Mar. 02, 202173.8174.7070.8471.1771.17239,000
Mar. 01, 202170.6274.4070.6073.8973.89311,700
Feb. 26, 202170.6971.3167.1969.2569.25535,300
Feb. 25, 202175.4875.9369.5469.7869.78591,700
Feb. 24, 202172.2575.2170.7275.1275.12498,200
Feb. 23, 202167.8270.7264.6070.6870.68484,600
Feb. 22, 202168.3470.8468.0069.0469.04569,000
Feb. 19, 202170.7570.8667.6468.1568.15464,300
Feb. 18, 202169.0070.7167.5270.1270.12320,500
Feb. 17, 202170.2171.8668.4269.3969.39513,400
Feb. 16, 202171.3072.1468.4070.3270.32884,400
Feb. 12, 202172.9874.2570.9772.2772.27508,700
Feb. 11, 202177.5478.7175.5476.2676.26314,400
Feb. 10, 202178.2179.0375.4376.8776.87291,200
Feb. 09, 202177.6178.6076.1077.5177.51606,300
Feb. 08, 202175.2278.4675.1877.6177.61404,700
Feb. 05, 202174.1074.6472.1874.6074.60414,100
Feb. 04, 202171.5874.2170.8373.2873.28358,200
Feb. 03, 202170.5271.4369.3970.8670.86353,100
Feb. 02, 202172.1372.5067.3869.7469.74666,800
Feb. 01, 202174.3076.1068.8870.1070.10716,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...