PLCE - The Children's Place, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202036.4837.5634.8335.4235.421,388,600
Jul. 07, 202036.5837.1535.9736.6336.631,150,800
Jul. 06, 202037.5738.7336.3237.1937.19642,700
Jul. 02, 202038.7039.1536.3536.4636.46825,600
Jul. 01, 202037.0839.5636.9237.3437.34688,400
Jun. 30, 202036.4438.4736.1037.4237.42770,300
Jun. 29, 202037.0738.6235.9938.0938.09478,300
Jun. 26, 202036.9637.9235.8036.2836.28901,200
Jun. 25, 202036.4538.5435.7637.3037.30494,700
Jun. 24, 202038.0138.7036.1436.6936.69652,400
Jun. 23, 202039.0940.0038.1639.3539.35540,400
Jun. 22, 202039.1539.9135.1738.6638.661,299,600
Jun. 19, 202042.1042.5838.3838.7538.751,380,900
Jun. 18, 202042.3243.8341.3941.5141.51821,400
Jun. 17, 202046.6246.6243.1843.2743.27762,300
Jun. 16, 202048.7648.7845.1346.3646.361,035,100
Jun. 15, 202044.6546.2143.7845.8845.88926,500
Jun. 12, 202047.3749.0045.1347.0947.091,025,300
Jun. 11, 202043.1046.7942.5145.1945.191,823,900
Jun. 10, 202048.3349.0044.4147.0247.021,479,700
Jun. 09, 202051.8251.8247.7047.7047.70969,000
Jun. 08, 202054.7358.7053.2753.4153.411,084,500
Jun. 05, 202051.9254.8751.6252.1652.161,175,000
Jun. 04, 202048.8750.8847.6348.7948.79784,800
Jun. 03, 202046.1750.3145.8249.5149.511,004,700
Jun. 02, 202043.0045.0442.0244.7144.71595,700
Jun. 01, 202041.7443.6240.2841.8941.89868,700
May 29, 202042.9643.5041.2241.6441.64795,400
May 28, 202047.0147.4142.5842.9642.96994,700
May 27, 202043.3247.1041.1746.4946.491,313,400
May 26, 202041.2642.6340.7541.5441.54641,800
May 22, 202037.0040.1136.7438.8038.80863,300
May 21, 202036.8538.7636.2636.8036.801,001,900
May 20, 202038.0138.8035.0636.8436.84792,000
May 19, 202036.1139.2133.8937.2237.221,228,500
May 18, 202033.7736.7032.7535.0035.001,465,700
May 15, 202030.8532.5730.1531.1431.14924,400
May 14, 202027.4432.6826.5031.2731.271,004,700
May 13, 202029.1329.4627.4128.1028.10816,900
May 12, 202030.1731.2829.2329.3029.30799,800
May 11, 202029.5630.8127.8029.9229.92692,700
May 08, 202028.2630.2728.0629.9929.99521,600
May 07, 202026.6828.4426.6827.4627.46629,000
May 06, 202027.4328.0025.5426.3126.31798,700
May 05, 202029.0029.9627.2227.2227.22593,700
May 04, 202026.8728.8425.6928.2828.28486,800
May 01, 202028.3028.7026.3728.0228.02620,600
Apr. 30, 202030.1131.3129.0829.5629.56835,300
Apr. 29, 202029.8732.5229.8731.3931.391,019,200
Apr. 28, 202027.9529.9827.5428.5828.581,085,300
Apr. 27, 202025.1227.1824.4026.5726.571,162,800
Apr. 24, 202025.2125.7222.9624.8024.801,023,400
Apr. 23, 202025.7026.4024.7024.7724.77892,000
Apr. 22, 202027.7627.7624.8825.5025.50824,800
Apr. 21, 202025.6127.2025.5127.0127.01750,100
Apr. 20, 202026.3127.9125.8126.3826.38812,800
Apr. 17, 202025.7128.0525.3427.1927.19916,100
Apr. 16, 202026.1727.1323.6224.4224.42926,100
Apr. 15, 202025.9127.1525.1926.4326.431,147,400
Apr. 14, 202027.1927.9626.4027.5927.59892,800
Apr. 13, 202026.0027.6724.3426.5726.572,801,300
Apr. 09, 202024.4126.6024.0224.8424.841,755,700
Apr. 08, 202020.6622.8520.0522.7022.701,870,000
Apr. 07, 202020.8522.9818.9319.9619.961,862,100
Apr. 06, 202014.9919.2014.9918.8218.822,444,500
Apr. 03, 202016.0316.0614.0314.0614.061,256,900
Apr. 02, 202016.7018.1615.5416.0616.06974,800
Apr. 01, 202018.8019.0916.7017.0617.061,049,700
Mar. 31, 202019.2920.6219.1719.5619.56797,500
Mar. 30, 202020.7821.0018.2919.2719.271,284,200
Mar. 27, 202020.6721.5018.8020.8020.801,063,400
Mar. 26, 202022.6623.9021.2321.7221.721,291,700
Mar. 25, 202021.9522.7218.6822.0322.031,704,500
Mar. 24, 202019.0521.8219.0120.8220.821,369,600
Mar. 23, 202017.7718.2016.2017.2017.201,282,500
Mar. 20, 202019.0421.4717.5518.2518.251,739,300
Mar. 19, 202013.9619.6412.6517.8917.892,619,100
Mar. 18, 202018.4218.799.2514.5914.593,544,900
Mar. 17, 202029.0129.0220.0420.3020.303,584,700
Mar. 16, 202032.8835.6828.6328.6428.641,316,900
Mar. 13, 202035.9341.3134.5237.5137.512,311,800
Mar. 12, 202034.7536.0732.9033.8733.871,805,400
Mar. 11, 202041.5542.0036.2237.4137.411,385,800
Mar. 10, 202045.6547.1040.9342.8342.83846,300
Mar. 09, 202043.7445.0142.0143.7643.761,246,200
Mar. 06, 202046.8548.8745.5646.9946.991,134,000
Mar. 05, 202051.7651.8148.4748.9548.95560,000
Mar. 04, 202051.8053.8850.3153.2353.23878,700
Mar. 03, 202054.3255.7549.6551.0851.081,417,600
Mar. 02, 202057.7458.7753.3354.1254.121,213,500
Feb. 28, 202057.3359.7756.7857.6057.60872,200
Feb. 27, 202059.0061.8755.8158.8758.87793,700
Feb. 26, 202061.1062.9859.9260.8260.82579,500
Feb. 25, 202064.2464.2460.8761.1261.12660,500
Feb. 24, 202066.5966.8062.1763.3063.30873,400
Feb. 21, 202071.3071.3068.8069.1869.18643,500
Feb. 20, 202070.6572.5070.6571.7471.74478,300
Feb. 19, 202070.8671.7270.2270.8470.84401,600
Feb. 18, 202069.1170.9268.8570.1870.18508,500
Feb. 14, 202069.7270.1168.5269.2969.29354,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...