Children's Place, Inc. (The) - Common Stock (PLCE)
5.3700
-0.0600 (-1.10%)
NASDAQ · Last Trade: Apr 26th, 2:09 PM EDT
Historical Prices For Children's Place, Inc. (The) - Common Stock (PLCE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.45 | 5.49 | 5.24 | 5.37 | 570,114 | 5.37 |
| 4/24/2025 | 5.49 | 5.61 | 5.40 | 5.43 | 313,115 | 5.43 |
| 4/23/2025 | 5.91 | 6.38 | 5.48 | 5.49 | 833,890 | 5.49 |
| 4/22/2025 | 5.50 | 5.79 | 5.38 | 5.66 | 280,352 | 5.66 |
| 4/21/2025 | 5.71 | 5.71 | 5.17 | 5.40 | 380,973 | 5.40 |
| 4/17/2025 | 5.75 | 5.87 | 5.33 | 5.71 | 393,988 | 5.71 |
| 4/16/2025 | 5.38 | 6.09 | 5.38 | 5.74 | 736,565 | 5.74 |
| 4/15/2025 | 5.75 | 5.88 | 5.32 | 5.42 | 835,180 | 5.42 |
| 4/14/2025 | 6.50 | 6.55 | 5.50 | 5.75 | 1,239,951 | 5.75 |
| 4/11/2025 | 7.04 | 7.33 | 6.41 | 6.78 | 814,121 | 6.78 |
| 4/10/2025 | 6.86 | 7.33 | 6.56 | 7.08 | 514,988 | 7.08 |
| 4/09/2025 | 5.94 | 7.27 | 5.72 | 6.99 | 667,472 | 6.99 |
| 4/08/2025 | 6.76 | 6.80 | 5.80 | 6.06 | 546,968 | 6.06 |
| 4/07/2025 | 6.35 | 6.93 | 6.00 | 6.32 | 465,332 | 6.32 |
| 4/04/2025 | 7.36 | 7.90 | 6.54 | 6.87 | 1,146,399 | 6.87 |
| 4/03/2025 | 8.48 | 8.54 | 7.53 | 7.85 | 570,778 | 7.85 |
| 4/02/2025 | 8.50 | 9.55 | 8.50 | 9.21 | 343,964 | 9.21 |
| 4/01/2025 | 8.77 | 9.04 | 8.39 | 8.59 | 304,276 | 8.59 |
| 3/31/2025 | 8.51 | 8.90 | 8.35 | 8.74 | 219,275 | 8.74 |
| 3/28/2025 | 8.88 | 8.98 | 8.65 | 8.72 | 173,195 | 8.72 |
| 3/27/2025 | 9.03 | 9.47 | 8.92 | 8.93 | 187,487 | 8.93 |
| 3/26/2025 | 8.86 | 9.34 | 8.47 | 9.20 | 216,298 | 9.20 |
| 3/25/2025 | 9.02 | 9.11 | 8.72 | 8.76 | 166,621 | 8.76 |
| 3/24/2025 | 8.82 | 9.15 | 8.73 | 9.02 | 216,744 | 9.02 |
| 3/21/2025 | 7.94 | 8.90 | 7.92 | 8.80 | 616,664 | 8.80 |
| 3/20/2025 | 8.10 | 8.30 | 8.04 | 8.25 | 185,754 | 8.25 |
| 3/19/2025 | 7.89 | 8.25 | 7.79 | 8.11 | 238,701 | 8.11 |
| 3/18/2025 | 8.67 | 8.99 | 7.81 | 7.93 | 359,458 | 7.93 |
| 3/17/2025 | 8.35 | 9.24 | 8.23 | 8.83 | 501,613 | 8.83 |
| 3/14/2025 | 7.21 | 8.71 | 7.09 | 8.37 | 932,515 | 8.37 |
| 3/13/2025 | 7.10 | 7.16 | 6.86 | 7.08 | 259,102 | 7.08 |
| 3/12/2025 | 7.48 | 7.48 | 7.02 | 7.10 | 334,447 | 7.10 |
| 3/11/2025 | 7.61 | 7.77 | 7.02 | 7.36 | 350,560 | 7.36 |
| 3/10/2025 | 7.72 | 7.85 | 7.32 | 7.53 | 283,587 | 7.53 |
| 3/07/2025 | 8.01 | 8.21 | 7.60 | 7.94 | 259,562 | 7.94 |
| 3/06/2025 | 7.71 | 8.16 | 7.70 | 8.01 | 229,127 | 8.01 |
| 3/05/2025 | 7.62 | 7.93 | 7.16 | 7.89 | 303,983 | 7.89 |
| 3/04/2025 | 7.55 | 7.86 | 7.26 | 7.63 | 378,443 | 7.63 |
| 3/03/2025 | 8.45 | 8.67 | 7.71 | 7.76 | 496,345 | 7.76 |
| 2/28/2025 | 8.45 | 8.70 | 8.17 | 8.34 | 285,086 | 8.34 |
| 2/27/2025 | 8.88 | 8.88 | 8.50 | 8.58 | 198,517 | 8.58 |
| 2/26/2025 | 9.09 | 9.15 | 8.66 | 8.94 | 328,637 | 8.94 |
| 2/25/2025 | 8.97 | 9.10 | 8.42 | 8.95 | 365,877 | 8.95 |
| 2/24/2025 | 9.06 | 9.30 | 8.91 | 9.07 | 327,827 | 9.07 |
| 2/21/2025 | 9.22 | 9.32 | 8.51 | 9.01 | 690,237 | 9.01 |
| 2/20/2025 | 9.55 | 9.85 | 9.12 | 9.21 | 251,574 | 9.21 |
| 2/19/2025 | 9.51 | 9.86 | 9.46 | 9.59 | 221,913 | 9.59 |
| 2/18/2025 | 9.67 | 9.97 | 9.60 | 9.66 | 331,109 | 9.66 |
| 2/14/2025 | 9.44 | 10.11 | 9.35 | 9.73 | 330,218 | 9.73 |
| 2/13/2025 | 9.34 | 9.82 | 9.31 | 9.42 | 203,188 | 9.42 |
| 2/12/2025 | 9.27 | 9.56 | 9.06 | 9.34 | 264,594 | 9.34 |
| 2/11/2025 | 9.79 | 9.93 | 9.36 | 9.42 | 205,709 | 9.42 |
| 2/10/2025 | 10.03 | 10.26 | 9.67 | 9.87 | 393,058 | 9.87 |
| 2/07/2025 | 11.45 | 11.89 | 10.01 | 10.02 | 608,208 | 10.02 |
| 2/06/2025 | 11.24 | 11.99 | 11.04 | 11.39 | 590,181 | 11.39 |
| 2/05/2025 | 10.13 | 11.50 | 9.86 | 11.11 | 1,368,723 | 11.11 |
| 2/04/2025 | 9.08 | 9.41 | 9.00 | 9.15 | 265,528 | 9.15 |
| 2/03/2025 | 9.59 | 9.63 | 9.06 | 9.16 | 336,405 | 9.16 |
| 1/31/2025 | 9.96 | 10.11 | 9.79 | 9.79 | 862,835 | 9.79 |
| 1/30/2025 | 10.02 | 10.09 | 9.76 | 9.85 | 354,644 | 9.85 |
| 1/29/2025 | 9.93 | 10.14 | 9.84 | 9.99 | 288,712 | 9.99 |
| 1/28/2025 | 10.06 | 10.15 | 9.91 | 10.00 | 194,960 | 10.00 |
| 1/27/2025 | 10.30 | 10.39 | 9.99 | 10.13 | 214,803 | 10.13 |