Advertisement
U.S. markets closed

The Children's Place, Inc. (PLCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.54-0.86 (-6.94%)
At close: 04:00PM EDT
11.90 +0.36 (+3.12%)
After hours: 06:27PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.2612.5911.3111.5411.54694,000
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
Dec 01, 202323.0024.2522.6023.3723.37770,300
Nov 30, 202322.7223.1522.0422.7522.75723,200
Nov 29, 202320.7422.6820.5022.6222.62965,700
Nov 28, 202320.2420.4219.7520.3220.32560,100
Nov 27, 202320.0720.5719.8920.4320.43798,100
Nov 24, 202320.0020.5819.6220.1520.15346,900
Nov 22, 202319.5720.3119.3520.2720.271,017,300
Nov 21, 202319.0619.8519.0119.3219.321,059,200
Nov 20, 202318.0119.3516.4619.3319.332,964,000
Nov 17, 202321.4421.7419.0219.1119.112,897,200
Nov 16, 202323.2023.4520.1921.4521.453,784,500
Nov 15, 202327.1728.9226.4928.5628.56773,900
Nov 14, 202325.5027.5825.4026.8226.82620,100
Nov 13, 202323.8924.9223.6624.5224.52377,600
Nov 10, 202324.1624.3523.3024.3524.35708,300
Nov 09, 202325.4925.4924.2024.2824.28375,900
Nov 08, 202325.8025.9125.1725.3125.31308,300
Nov 07, 202326.0826.6325.5425.8025.80355,100
Nov 06, 202327.0527.2425.2026.1326.13799,400
Nov 03, 202326.8727.8826.5527.7927.79471,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...