NasdaqGS - Nasdaq Real Time Price USD

The Children's Place, Inc. (PLCE)

Compare
14.37 +1.22 (+9.28%)
At close: October 30 at 4:00 PM EDT
14.21 -0.16 (-1.11%)
Pre-Market: 9:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 14.12 15.30 13.52 14.37 14.37 777,900
Oct 29, 2024 12.83 13.28 12.29 13.15 13.15 217,000
Oct 28, 2024 11.70 13.20 11.54 12.83 12.83 455,900
Oct 25, 2024 11.30 11.65 11.12 11.52 11.52 189,100
Oct 24, 2024 11.13 11.75 10.82 11.15 11.15 371,100
Oct 23, 2024 11.10 11.52 11.00 11.13 11.13 239,700
Oct 22, 2024 11.14 11.21 10.71 11.10 11.10 384,500
Oct 21, 2024 11.95 12.33 10.89 11.14 11.14 514,000
Oct 18, 2024 11.05 11.88 10.76 11.76 11.76 783,800
Oct 17, 2024 11.03 11.22 10.60 10.89 10.89 1,111,700
Oct 16, 2024 13.70 13.93 10.44 10.96 10.96 2,261,400
Oct 15, 2024 14.03 14.80 13.90 14.04 14.04 457,700
Oct 14, 2024 13.41 14.58 13.41 14.06 14.06 519,200
Oct 11, 2024 12.71 13.88 12.54 13.72 13.72 659,300
Oct 10, 2024 12.61 13.28 12.43 12.86 12.86 411,300
Oct 9, 2024 12.80 13.14 12.43 12.80 12.80 425,900
Oct 8, 2024 13.47 13.64 13.00 13.03 13.03 387,600
Oct 7, 2024 14.77 14.94 13.20 13.54 13.54 752,800
Oct 4, 2024 14.78 15.69 14.69 15.01 15.01 897,500
Oct 3, 2024 14.45 14.80 13.70 14.24 14.24 623,400
Oct 2, 2024 14.03 15.30 13.78 15.03 15.03 751,800
Oct 1, 2024 15.66 15.66 13.61 14.14 14.14 1,065,900
Sep 30, 2024 16.84 17.00 14.43 15.48 15.48 1,763,100
Sep 27, 2024 16.55 17.31 16.47 17.02 17.02 782,100
Sep 26, 2024 17.17 17.94 16.25 16.38 16.38 976,700
Sep 25, 2024 17.38 18.25 16.07 16.66 16.66 1,463,600
Sep 24, 2024 17.75 19.74 17.18 17.35 17.35 3,362,000
Sep 23, 2024 15.66 17.75 15.00 17.58 17.58 2,541,900
Sep 20, 2024 17.34 17.95 14.72 15.17 15.17 2,420,800
Sep 19, 2024 16.37 17.45 14.15 17.16 17.16 3,531,000
Sep 18, 2024 16.26 16.54 14.61 15.14 15.14 2,647,000
Sep 17, 2024 12.45 17.50 12.16 17.40 17.40 8,845,500
Sep 16, 2024 13.73 13.80 11.68 12.21 12.21 3,455,200
Sep 13, 2024 11.63 15.43 11.51 14.52 14.52 10,909,200
Sep 12, 2024 9.25 12.37 9.23 11.34 11.34 14,896,700
Sep 11, 2024 6.81 10.20 6.60 9.10 9.10 73,381,300
Sep 10, 2024 4.84 4.93 4.77 4.90 4.90 265,200
Sep 9, 2024 5.10 5.11 4.77 4.86 4.86 426,800
Sep 6, 2024 5.25 5.38 5.00 5.08 5.08 376,900
Sep 5, 2024 5.49 5.61 5.09 5.23 5.23 379,400
Sep 4, 2024 5.46 5.72 5.37 5.56 5.56 248,200
Sep 3, 2024 5.62 5.71 5.36 5.44 5.44 302,800
Aug 30, 2024 5.91 5.95 5.58 5.70 5.70 225,500
Aug 29, 2024 5.88 6.10 5.54 5.83 5.83 413,800
Aug 28, 2024 5.95 6.06 5.62 5.78 5.78 376,500
Aug 27, 2024 6.07 6.11 5.89 6.03 6.03 291,500
Aug 26, 2024 6.48 6.48 6.00 6.16 6.16 368,500
Aug 23, 2024 6.26 6.72 6.26 6.38 6.38 323,200
Aug 22, 2024 6.43 6.44 6.10 6.22 6.22 173,700
Aug 21, 2024 6.11 6.36 6.05 6.36 6.36 224,600
Aug 20, 2024 6.59 6.75 6.13 6.15 6.15 315,400
Aug 19, 2024 6.43 6.88 6.38 6.51 6.51 446,800
Aug 16, 2024 6.61 6.84 6.39 6.43 6.43 225,700
Aug 15, 2024 6.41 6.78 6.20 6.57 6.57 398,000
Aug 14, 2024 6.33 6.68 6.01 6.14 6.14 589,800
Aug 13, 2024 6.97 7.16 6.01 6.32 6.32 864,400
Aug 12, 2024 7.20 7.31 6.76 6.97 6.97 301,200
Aug 9, 2024 7.45 7.63 7.21 7.22 7.22 199,400
Aug 8, 2024 7.42 7.47 7.17 7.40 7.40 183,600
Aug 7, 2024 7.18 7.74 7.02 7.28 7.28 426,100
Aug 6, 2024 7.33 7.37 6.93 7.06 7.06 411,100
Aug 5, 2024 6.95 7.34 6.82 7.31 7.31 287,900
Aug 2, 2024 7.39 7.57 7.19 7.32 7.32 300,800
Aug 1, 2024 7.84 8.12 7.39 7.78 7.78 350,300
Jul 31, 2024 8.02 8.27 7.77 7.82 7.82 322,300
Jul 30, 2024 8.41 8.80 8.03 8.04 8.04 223,500
Jul 29, 2024 7.78 8.53 7.78 8.40 8.40 547,200
Jul 26, 2024 7.79 8.06 7.67 7.87 7.87 313,200
Jul 25, 2024 7.08 8.01 7.08 7.71 7.71 579,100
Jul 24, 2024 7.54 7.80 7.01 7.13 7.13 794,300
Jul 23, 2024 7.79 8.17 7.56 7.64 7.64 522,400
Jul 22, 2024 7.68 7.94 7.40 7.79 7.79 410,200
Jul 19, 2024 7.66 7.81 7.53 7.59 7.59 432,000
Jul 18, 2024 8.02 8.27 7.58 7.66 7.66 773,700
Jul 17, 2024 8.64 8.98 7.98 8.05 8.05 514,900
Jul 16, 2024 8.48 8.75 8.23 8.63 8.63 550,300
Jul 15, 2024 9.28 9.37 8.30 8.34 8.34 559,500
Jul 12, 2024 9.69 10.18 9.16 9.24 9.24 531,100
Jul 11, 2024 8.66 9.83 8.66 9.58 9.58 845,100
Jul 10, 2024 8.82 9.06 8.38 8.54 8.54 444,400
Jul 9, 2024 8.28 9.05 7.81 8.99 8.99 520,500
Jul 8, 2024 7.81 8.64 7.71 8.07 8.07 481,300
Jul 5, 2024 7.71 8.26 7.64 7.72 7.72 625,200
Jul 3, 2024 7.81 8.11 7.60 7.72 7.72 300,100
Jul 2, 2024 7.55 7.95 7.55 7.71 7.71 461,700
Jul 1, 2024 8.15 8.35 7.56 7.60 7.60 723,400
Jun 28, 2024 8.39 8.74 8.05 8.14 8.14 2,036,100
Jun 27, 2024 8.28 8.49 7.87 8.35 8.35 506,600
Jun 26, 2024 8.56 9.21 8.26 8.35 8.35 623,700
Jun 25, 2024 8.83 8.85 8.20 8.77 8.77 805,600
Jun 24, 2024 8.00 9.01 7.95 8.62 8.62 1,458,300
Jun 21, 2024 6.98 8.70 6.83 7.96 7.96 2,875,500
Jun 20, 2024 7.10 7.23 6.71 6.84 6.84 929,100
Jun 18, 2024 7.52 7.52 6.90 7.10 7.10 1,096,800
Jun 17, 2024 8.02 8.16 7.39 7.47 7.47 874,400
Jun 14, 2024 8.80 8.94 8.18 8.27 8.27 640,100
Jun 13, 2024 9.50 9.77 8.55 8.80 8.80 1,017,000
Jun 12, 2024 10.06 10.41 9.48 9.51 9.51 633,600
Jun 11, 2024 9.49 10.05 9.17 9.75 9.75 549,500
Jun 10, 2024 10.07 10.19 9.64 9.83 9.83 617,900
Jun 7, 2024 10.75 11.49 10.02 10.14 10.14 667,200
Jun 6, 2024 11.34 11.40 9.55 11.08 11.08 1,386,100
Jun 5, 2024 12.16 12.60 10.77 11.40 11.40 1,023,600
Jun 4, 2024 12.86 13.02 11.13 11.67 11.67 948,900
Jun 3, 2024 12.60 14.16 12.60 13.00 13.00 1,143,000
May 31, 2024 12.47 12.74 12.07 12.25 12.25 560,500
May 30, 2024 12.91 13.45 12.28 12.35 12.35 531,600
May 29, 2024 13.23 14.61 12.89 12.91 12.91 1,132,100
May 28, 2024 13.32 14.10 12.53 13.35 13.35 1,348,900
May 24, 2024 12.25 14.05 11.24 13.34 13.34 1,439,900
May 23, 2024 11.55 12.16 11.04 11.69 11.69 771,700
May 22, 2024 11.45 12.25 10.71 11.50 11.50 1,054,900
May 21, 2024 13.49 13.89 10.60 11.12 11.12 2,011,300
May 20, 2024 12.12 15.30 12.03 13.82 13.82 2,110,400
May 17, 2024 12.34 14.02 11.91 12.18 12.18 1,846,900
May 16, 2024 11.04 12.56 10.66 12.44 12.44 1,203,000
May 15, 2024 11.61 11.85 10.67 11.00 11.00 1,111,300
May 14, 2024 13.47 13.47 11.32 11.52 11.52 1,365,700
May 13, 2024 11.15 13.46 11.15 11.47 11.47 1,203,200
May 10, 2024 11.30 11.42 10.18 10.99 10.99 822,300
May 9, 2024 9.78 11.43 9.62 11.30 11.30 1,082,700
May 8, 2024 9.15 10.36 9.00 9.88 9.88 1,372,700
May 7, 2024 7.99 9.45 7.93 9.35 9.35 1,331,700
May 6, 2024 8.34 8.34 7.00 8.03 8.03 966,100
May 3, 2024 8.01 8.31 7.53 7.78 7.78 488,700
May 2, 2024 6.74 7.88 6.74 7.72 7.72 863,700
May 1, 2024 6.95 6.98 6.58 6.72 6.72 786,500
Apr 30, 2024 7.57 7.61 6.84 6.96 6.96 491,400
Apr 29, 2024 7.15 8.04 7.07 7.57 7.57 620,300
Apr 26, 2024 6.85 7.30 6.77 7.09 7.09 317,400
Apr 25, 2024 6.92 6.97 6.68 6.85 6.85 588,800
Apr 24, 2024 7.32 7.39 6.80 7.17 7.17 947,500
Apr 23, 2024 7.40 7.55 7.11 7.16 7.16 671,900
Apr 22, 2024 8.10 8.27 7.38 7.54 7.54 770,500
Apr 19, 2024 8.07 8.87 8.06 8.25 8.25 1,443,700
Apr 18, 2024 8.21 9.10 8.18 8.38 8.38 1,869,300
Apr 17, 2024 9.37 11.40 8.01 8.28 8.28 14,075,200
Apr 16, 2024 7.09 7.34 6.98 7.11 7.11 495,800
Apr 15, 2024 7.66 8.11 7.02 7.21 7.21 774,500
Apr 12, 2024 7.84 8.07 7.62 7.76 7.76 646,000
Apr 11, 2024 8.80 9.24 7.78 7.90 7.90 1,016,300
Apr 10, 2024 8.25 9.04 8.15 8.84 8.84 951,600
Apr 9, 2024 8.58 9.14 8.40 8.46 8.46 733,700
Apr 8, 2024 8.50 9.23 8.12 8.47 8.47 1,392,100
Apr 5, 2024 8.98 9.02 8.36 8.46 8.46 935,900
Apr 4, 2024 10.25 10.35 9.04 9.08 9.08 1,098,500
Apr 3, 2024 10.15 10.51 10.06 10.23 10.23 430,900
Apr 2, 2024 10.70 11.00 10.15 10.29 10.29 517,000
Apr 1, 2024 11.58 12.38 10.80 10.82 10.82 880,700
Mar 28, 2024 12.26 12.61 11.31 11.54 11.54 696,700
Mar 27, 2024 11.67 12.70 11.43 12.40 12.40 578,400
Mar 26, 2024 12.25 12.54 11.14 11.50 11.50 581,900
Mar 25, 2024 12.67 13.01 12.15 12.20 12.20 300,400
Mar 22, 2024 13.24 13.41 12.68 12.68 12.68 319,000
Mar 21, 2024 13.78 13.83 12.77 13.19 13.19 512,900
Mar 20, 2024 13.29 13.83 12.72 13.73 13.73 315,200
Mar 19, 2024 13.20 13.46 12.69 13.26 13.26 456,400
Mar 18, 2024 13.03 13.69 12.79 13.15 13.15 593,100
Mar 15, 2024 13.15 13.51 12.44 13.01 13.01 630,800
Mar 14, 2024 14.49 14.67 13.11 13.12 13.12 636,800
Mar 13, 2024 14.85 15.40 14.58 14.80 14.80 434,900
Mar 12, 2024 15.73 16.17 14.77 14.99 14.99 572,000
Mar 11, 2024 15.99 17.34 15.72 16.13 16.13 727,500
Mar 8, 2024 16.36 16.57 15.50 15.51 15.51 334,100
Mar 7, 2024 16.23 16.94 16.08 16.17 16.17 358,200
Mar 6, 2024 18.00 18.11 16.39 16.43 16.43 534,800
Mar 5, 2024 17.71 18.37 17.09 17.80 17.80 540,400
Mar 4, 2024 18.39 18.91 18.02 18.30 18.30 496,300
Mar 1, 2024 19.05 19.68 18.50 18.87 18.87 747,800
Feb 29, 2024 24.76 25.50 19.20 19.24 19.24 1,518,400
Feb 28, 2024 20.00 21.07 19.18 19.20 19.20 458,800
Feb 27, 2024 20.17 20.84 19.71 20.05 20.05 515,700
Feb 26, 2024 20.49 21.10 19.70 20.31 20.31 628,600
Feb 23, 2024 19.08 20.60 18.50 20.38 20.38 492,300
Feb 22, 2024 20.04 20.41 19.15 19.52 19.52 868,200
Feb 21, 2024 23.86 24.09 19.60 19.92 19.92 1,274,200
Feb 20, 2024 29.12 29.15 23.91 24.33 24.33 1,304,300
Feb 16, 2024 26.37 31.86 25.59 29.12 29.12 3,981,500
Feb 15, 2024 18.58 38.03 18.39 26.29 26.29 17,031,600
Feb 14, 2024 13.13 14.79 12.87 14.52 14.52 3,549,200
Feb 13, 2024 13.68 14.42 10.51 11.29 11.29 7,106,600
Feb 12, 2024 12.82 17.09 12.82 16.39 16.39 8,032,400
Feb 9, 2024 8.50 12.52 8.30 12.51 12.51 12,098,600
Feb 8, 2024 19.43 19.93 19.02 19.75 19.75 467,600
Feb 7, 2024 19.72 19.78 18.12 19.31 19.31 977,200
Feb 6, 2024 20.04 20.08 19.55 19.90 19.90 444,700
Feb 5, 2024 21.07 21.07 20.00 20.06 20.06 652,900
Feb 2, 2024 22.01 22.01 21.26 21.39 21.39 395,500
Feb 1, 2024 22.51 22.95 21.92 22.07 22.07 352,900
Jan 31, 2024 22.06 23.50 21.40 22.28 22.28 464,600
Jan 30, 2024 22.79 22.94 21.26 22.02 22.02 766,500
Jan 29, 2024 24.78 24.87 23.03 23.07 23.07 446,200
Jan 26, 2024 24.92 25.12 24.26 24.77 24.77 310,900
Jan 25, 2024 24.80 24.96 24.26 24.75 24.75 393,600
Jan 24, 2024 24.56 24.72 23.88 24.48 24.48 535,600
Jan 23, 2024 23.07 24.11 23.01 24.02 24.02 504,900
Jan 22, 2024 22.24 22.87 22.20 22.77 22.77 494,900
Jan 19, 2024 22.33 22.50 21.40 21.94 21.94 439,200
Jan 18, 2024 23.25 23.25 22.22 22.40 22.40 309,000
Jan 17, 2024 22.04 23.12 21.72 22.85 22.85 361,000
Jan 16, 2024 20.91 22.46 20.78 22.42 22.42 637,400
Jan 12, 2024 21.30 21.95 20.93 21.06 21.06 307,900
Jan 11, 2024 21.49 21.64 20.75 21.25 21.25 282,300
Jan 10, 2024 20.70 22.17 20.61 21.61 21.61 476,000
Jan 9, 2024 21.00 21.25 20.72 20.78 20.78 371,500
Jan 8, 2024 21.14 21.86 21.08 21.30 21.30 311,000
Jan 5, 2024 21.07 21.70 21.00 21.02 21.02 350,000
Jan 4, 2024 20.76 21.51 20.55 21.36 21.36 305,000
Jan 3, 2024 22.61 22.61 20.87 20.88 20.88 552,200
Jan 2, 2024 22.89 23.59 22.87 22.94 22.94 423,500
Dec 29, 2023 23.54 23.91 23.05 23.22 23.22 550,000
Dec 28, 2023 23.83 24.00 23.31 23.45 23.45 268,400
Dec 27, 2023 24.11 24.29 23.55 24.01 24.01 298,000
Dec 26, 2023 23.73 24.30 23.51 23.92 23.92 295,200
Dec 22, 2023 23.10 23.68 23.10 23.51 23.51 271,900
Dec 21, 2023 23.84 24.04 23.20 23.52 23.52 294,900
Dec 20, 2023 23.13 23.59 22.83 23.11 23.11 670,800
Dec 19, 2023 23.00 23.75 22.49 23.33 23.33 623,100
Dec 18, 2023 23.09 23.13 22.40 22.79 22.79 340,500
Dec 15, 2023 23.47 23.92 22.98 23.11 23.11 656,500
Dec 14, 2023 24.57 25.40 22.26 22.89 22.89 730,000
Dec 13, 2023 22.10 23.97 21.60 23.94 23.94 462,800
Dec 12, 2023 22.35 22.54 21.60 22.21 22.21 305,000
Dec 11, 2023 22.75 22.98 22.42 22.52 22.52 334,000
Dec 8, 2023 22.54 23.19 22.34 22.63 22.63 255,200
Dec 7, 2023 22.58 23.44 22.58 22.69 22.69 372,300
Dec 6, 2023 21.76 23.12 21.76 22.49 22.49 740,000
Dec 5, 2023 23.70 23.70 21.56 21.60 21.60 507,600
Dec 4, 2023 23.41 24.47 23.25 23.59 23.59 508,500
Dec 1, 2023 23.00 24.25 22.60 23.37 23.37 770,300
Nov 30, 2023 22.72 23.15 22.04 22.75 22.75 723,200
Nov 29, 2023 20.74 22.68 20.50 22.62 22.62 965,700
Nov 28, 2023 20.24 20.42 19.75 20.32 20.32 560,100
Nov 27, 2023 20.07 20.57 19.89 20.43 20.43 798,100
Nov 24, 2023 20.00 20.58 19.62 20.15 20.15 346,900
Nov 22, 2023 19.57 20.31 19.35 20.27 20.27 1,017,300
Nov 21, 2023 19.06 19.85 19.01 19.32 19.32 1,059,200
Nov 20, 2023 18.01 19.35 16.46 19.33 19.33 2,964,000
Nov 17, 2023 21.44 21.74 19.02 19.11 19.11 2,897,200
Nov 16, 2023 23.20 23.45 20.19 21.45 21.45 3,784,500
Nov 15, 2023 27.17 28.92 26.49 28.56 28.56 773,900
Nov 14, 2023 25.50 27.58 25.40 26.82 26.82 620,100
Nov 13, 2023 23.89 24.92 23.66 24.52 24.52 377,600
Nov 10, 2023 24.16 24.35 23.30 24.35 24.35 708,300
Nov 9, 2023 25.49 25.49 24.20 24.28 24.28 375,900
Nov 8, 2023 25.80 25.91 25.17 25.31 25.31 308,300
Nov 7, 2023 26.08 26.63 25.54 25.80 25.80 355,100
Nov 6, 2023 27.05 27.24 25.20 26.13 26.13 799,400
Nov 3, 2023 26.87 27.88 26.55 27.79 27.79 471,400
Nov 2, 2023 27.01 27.21 25.45 26.06 26.06 508,900
Nov 1, 2023 27.33 27.33 26.07 26.74 26.74 301,400
Oct 31, 2023 28.30 28.30 27.24 27.37 27.37 287,600

Related Tickers