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:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.85 | 7.30 | 6.77 | 7.09 | 7.09 | 312,100 |
| 25 Apr 2024 | 6.92 | 6.97 | 6.68 | 6.85 | 6.85 | 588,800 |
| 24 Apr 2024 | 7.32 | 7.39 | 6.80 | 7.17 | 7.17 | 947,500 |
| 23 Apr 2024 | 7.40 | 7.55 | 7.11 | 7.16 | 7.16 | 671,900 |
| 22 Apr 2024 | 8.10 | 8.27 | 7.38 | 7.54 | 7.54 | 770,500 |
| 19 Apr 2024 | 8.07 | 8.87 | 8.06 | 8.25 | 8.25 | 1,443,700 |
| 18 Apr 2024 | 8.21 | 9.10 | 8.18 | 8.38 | 8.38 | 1,869,300 |
| 17 Apr 2024 | 9.37 | 11.40 | 8.01 | 8.28 | 8.28 | 14,075,200 |
| 16 Apr 2024 | 7.09 | 7.34 | 6.98 | 7.11 | 7.11 | 495,800 |
| 15 Apr 2024 | 7.66 | 8.11 | 7.02 | 7.21 | 7.21 | 774,500 |
| 12 Apr 2024 | 7.84 | 8.07 | 7.62 | 7.76 | 7.76 | 646,000 |
| 11 Apr 2024 | 8.80 | 9.24 | 7.78 | 7.90 | 7.90 | 1,016,300 |
| 10 Apr 2024 | 8.25 | 9.04 | 8.15 | 8.84 | 8.84 | 951,600 |
| 09 Apr 2024 | 8.58 | 9.14 | 8.40 | 8.46 | 8.46 | 733,700 |
| 08 Apr 2024 | 8.50 | 9.23 | 8.12 | 8.47 | 8.47 | 1,392,100 |
| 05 Apr 2024 | 8.98 | 9.02 | 8.36 | 8.46 | 8.46 | 935,900 |
| 04 Apr 2024 | 10.25 | 10.35 | 9.04 | 9.08 | 9.08 | 1,098,500 |
| 03 Apr 2024 | 10.15 | 10.51 | 10.06 | 10.23 | 10.23 | 430,900 |
| 02 Apr 2024 | 10.70 | 11.00 | 10.15 | 10.29 | 10.29 | 517,000 |
| 01 Apr 2024 | 11.58 | 12.38 | 10.80 | 10.82 | 10.82 | 880,700 |
| 28 Mar 2024 | 12.26 | 12.61 | 11.31 | 11.54 | 11.54 | 696,700 |
| 27 Mar 2024 | 11.67 | 12.70 | 11.43 | 12.40 | 12.40 | 578,400 |
| 26 Mar 2024 | 12.25 | 12.54 | 11.14 | 11.50 | 11.50 | 581,900 |
| 25 Mar 2024 | 12.67 | 13.01 | 12.15 | 12.20 | 12.20 | 300,400 |
| 22 Mar 2024 | 13.24 | 13.41 | 12.68 | 12.68 | 12.68 | 319,000 |
| 21 Mar 2024 | 13.78 | 13.83 | 12.77 | 13.19 | 13.19 | 512,900 |
| 20 Mar 2024 | 13.29 | 13.83 | 12.72 | 13.73 | 13.73 | 315,200 |
| 19 Mar 2024 | 13.20 | 13.46 | 12.69 | 13.26 | 13.26 | 456,400 |
| 18 Mar 2024 | 13.03 | 13.69 | 12.79 | 13.15 | 13.15 | 593,100 |
| 15 Mar 2024 | 13.15 | 13.51 | 12.44 | 13.01 | 13.01 | 630,800 |
| 14 Mar 2024 | 14.49 | 14.67 | 13.11 | 13.12 | 13.12 | 636,800 |
| 13 Mar 2024 | 14.85 | 15.40 | 14.58 | 14.80 | 14.80 | 434,900 |
| 12 Mar 2024 | 15.73 | 16.17 | 14.77 | 14.99 | 14.99 | 572,000 |
| 11 Mar 2024 | 15.99 | 17.34 | 15.72 | 16.13 | 16.13 | 727,500 |
| 08 Mar 2024 | 16.36 | 16.57 | 15.50 | 15.51 | 15.51 | 334,100 |
| 07 Mar 2024 | 16.23 | 16.94 | 16.08 | 16.17 | 16.17 | 358,200 |
| 06 Mar 2024 | 18.00 | 18.11 | 16.39 | 16.43 | 16.43 | 534,800 |
| 05 Mar 2024 | 17.71 | 18.37 | 17.09 | 17.80 | 17.80 | 540,400 |
| 04 Mar 2024 | 18.39 | 18.91 | 18.02 | 18.30 | 18.30 | 496,300 |
| 01 Mar 2024 | 19.05 | 19.68 | 18.50 | 18.87 | 18.87 | 747,800 |
| 29 Feb 2024 | 24.76 | 25.50 | 19.20 | 19.24 | 19.24 | 1,518,400 |
| 28 Feb 2024 | 20.00 | 21.07 | 19.18 | 19.20 | 19.20 | 458,800 |
| 27 Feb 2024 | 20.17 | 20.84 | 19.71 | 20.05 | 20.05 | 515,700 |
| 26 Feb 2024 | 20.49 | 21.10 | 19.70 | 20.31 | 20.31 | 628,600 |
| 23 Feb 2024 | 19.08 | 20.60 | 18.50 | 20.38 | 20.38 | 492,300 |
| 22 Feb 2024 | 20.04 | 20.41 | 19.15 | 19.52 | 19.52 | 868,200 |
| 21 Feb 2024 | 23.86 | 24.09 | 19.60 | 19.92 | 19.92 | 1,274,200 |
| 20 Feb 2024 | 29.12 | 29.15 | 23.91 | 24.33 | 24.33 | 1,304,300 |
| 16 Feb 2024 | 26.37 | 31.86 | 25.59 | 29.12 | 29.12 | 3,981,500 |
| 15 Feb 2024 | 18.58 | 38.03 | 18.39 | 26.29 | 26.29 | 17,031,600 |
| 14 Feb 2024 | 13.13 | 14.79 | 12.87 | 14.52 | 14.52 | 3,549,200 |
| 13 Feb 2024 | 13.68 | 14.42 | 10.51 | 11.29 | 11.29 | 7,106,600 |
| 12 Feb 2024 | 12.82 | 17.09 | 12.82 | 16.39 | 16.39 | 8,032,400 |
| 09 Feb 2024 | 8.50 | 12.52 | 8.30 | 12.51 | 12.51 | 12,098,600 |
| 08 Feb 2024 | 19.43 | 19.93 | 19.02 | 19.75 | 19.75 | 467,600 |
| 07 Feb 2024 | 19.72 | 19.78 | 18.12 | 19.31 | 19.31 | 977,200 |
| 06 Feb 2024 | 20.04 | 20.08 | 19.55 | 19.90 | 19.90 | 444,700 |
| 05 Feb 2024 | 21.07 | 21.07 | 20.00 | 20.06 | 20.06 | 652,900 |
| 02 Feb 2024 | 22.01 | 22.01 | 21.26 | 21.39 | 21.39 | 395,500 |
| 01 Feb 2024 | 22.51 | 22.95 | 21.92 | 22.07 | 22.07 | 352,900 |
| 31 Jan 2024 | 22.06 | 23.50 | 21.40 | 22.28 | 22.28 | 464,600 |
| 30 Jan 2024 | 22.79 | 22.94 | 21.26 | 22.02 | 22.02 | 766,500 |
| 29 Jan 2024 | 24.78 | 24.87 | 23.03 | 23.07 | 23.07 | 446,200 |
| 26 Jan 2024 | 24.92 | 25.12 | 24.26 | 24.77 | 24.77 | 310,900 |
| 25 Jan 2024 | 24.80 | 24.96 | 24.26 | 24.75 | 24.75 | 393,600 |
| 24 Jan 2024 | 24.56 | 24.72 | 23.88 | 24.48 | 24.48 | 535,600 |
| 23 Jan 2024 | 23.07 | 24.11 | 23.01 | 24.02 | 24.02 | 504,900 |
| 22 Jan 2024 | 22.24 | 22.87 | 22.20 | 22.77 | 22.77 | 494,900 |
| 19 Jan 2024 | 22.33 | 22.50 | 21.40 | 21.94 | 21.94 | 439,200 |
| 18 Jan 2024 | 23.25 | 23.25 | 22.22 | 22.40 | 22.40 | 309,000 |
| 17 Jan 2024 | 22.04 | 23.12 | 21.72 | 22.85 | 22.85 | 361,000 |
| 16 Jan 2024 | 20.91 | 22.46 | 20.78 | 22.42 | 22.42 | 637,400 |
| 12 Jan 2024 | 21.30 | 21.95 | 20.93 | 21.06 | 21.06 | 307,900 |
| 11 Jan 2024 | 21.49 | 21.64 | 20.75 | 21.25 | 21.25 | 282,300 |
| 10 Jan 2024 | 20.70 | 22.17 | 20.61 | 21.61 | 21.61 | 476,000 |
| 09 Jan 2024 | 21.00 | 21.25 | 20.72 | 20.78 | 20.78 | 371,500 |
| 08 Jan 2024 | 21.14 | 21.86 | 21.08 | 21.30 | 21.30 | 311,000 |
| 05 Jan 2024 | 21.07 | 21.70 | 21.00 | 21.02 | 21.02 | 350,000 |
| 04 Jan 2024 | 20.76 | 21.51 | 20.55 | 21.36 | 21.36 | 305,000 |
| 03 Jan 2024 | 22.61 | 22.61 | 20.87 | 20.88 | 20.88 | 552,200 |
| 02 Jan 2024 | 22.89 | 23.59 | 22.87 | 22.94 | 22.94 | 423,500 |
| 29 Dec 2023 | 23.54 | 23.91 | 23.05 | 23.22 | 23.22 | 550,000 |
| 28 Dec 2023 | 23.83 | 24.00 | 23.31 | 23.45 | 23.45 | 268,400 |
| 27 Dec 2023 | 24.11 | 24.29 | 23.55 | 24.01 | 24.01 | 298,000 |
| 26 Dec 2023 | 23.73 | 24.30 | 23.51 | 23.92 | 23.92 | 295,200 |
| 22 Dec 2023 | 23.10 | 23.68 | 23.10 | 23.51 | 23.51 | 271,900 |
| 21 Dec 2023 | 23.84 | 24.04 | 23.20 | 23.52 | 23.52 | 294,900 |
| 20 Dec 2023 | 23.13 | 23.59 | 22.83 | 23.11 | 23.11 | 670,800 |
| 19 Dec 2023 | 23.00 | 23.75 | 22.49 | 23.33 | 23.33 | 623,100 |
| 18 Dec 2023 | 23.09 | 23.13 | 22.40 | 22.79 | 22.79 | 340,500 |
| 15 Dec 2023 | 23.47 | 23.92 | 22.98 | 23.11 | 23.11 | 656,500 |
| 14 Dec 2023 | 24.57 | 25.40 | 22.26 | 22.89 | 22.89 | 730,000 |
| 13 Dec 2023 | 22.10 | 23.97 | 21.60 | 23.94 | 23.94 | 462,800 |
| 12 Dec 2023 | 22.35 | 22.54 | 21.60 | 22.21 | 22.21 | 305,000 |
| 11 Dec 2023 | 22.75 | 22.98 | 22.42 | 22.52 | 22.52 | 334,000 |
| 08 Dec 2023 | 22.54 | 23.19 | 22.34 | 22.63 | 22.63 | 255,200 |
| 07 Dec 2023 | 22.58 | 23.44 | 22.58 | 22.69 | 22.69 | 372,300 |
| 06 Dec 2023 | 21.76 | 23.12 | 21.76 | 22.49 | 22.49 | 740,000 |
| 05 Dec 2023 | 23.70 | 23.70 | 21.56 | 21.60 | 21.60 | 507,600 |
| 04 Dec 2023 | 23.41 | 24.47 | 23.25 | 23.59 | 23.59 | 508,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.