The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
3.770
-0.220 (-5.51%)
At close: Mar 6, 2026, 4:00 PM EST
3.810
+0.040 (1.06%)
After-hours: Mar 6, 2026, 4:14 PM EST
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.89 | 3.89 | 3.71 | 3.78 | - | -5.26% | 806,138 |
| Mar 5, 2026 | 3.95 | 4.01 | 3.81 | 3.99 | 3.99 | - | 222,291 |
| Mar 4, 2026 | 3.95 | 4.06 | 3.92 | 3.99 | 3.99 | 1.27% | 121,231 |
| Mar 3, 2026 | 3.88 | 3.95 | 3.78 | 3.94 | 3.94 | -1.25% | 196,759 |
| Mar 2, 2026 | 3.89 | 4.00 | 3.79 | 3.99 | 3.99 | -0.25% | 347,585 |
| Feb 27, 2026 | 4.11 | 4.15 | 3.93 | 4.00 | 4.00 | -4.53% | 260,985 |
| Feb 26, 2026 | 4.27 | 4.38 | 4.16 | 4.19 | 4.19 | -1.87% | 67,833 |
| Feb 25, 2026 | 4.20 | 4.32 | 4.20 | 4.27 | 4.27 | 0.47% | 61,748 |
| Feb 24, 2026 | 4.19 | 4.46 | 4.19 | 4.25 | 4.25 | 1.67% | 128,081 |
| Feb 23, 2026 | 4.36 | 4.36 | 4.14 | 4.18 | 4.18 | -4.78% | 167,789 |
| Feb 20, 2026 | 4.36 | 4.69 | 4.35 | 4.39 | 4.39 | 0.69% | 161,964 |
| Feb 19, 2026 | 4.45 | 4.65 | 4.31 | 4.36 | 4.36 | -2.68% | 186,952 |
| Feb 18, 2026 | 4.36 | 4.59 | 4.29 | 4.48 | 4.48 | 2.99% | 164,305 |
| Feb 17, 2026 | 4.00 | 4.40 | 3.97 | 4.35 | 4.35 | 8.48% | 228,908 |
| Feb 13, 2026 | 3.97 | 4.08 | 3.84 | 4.01 | 4.01 | 0.75% | 518,080 |
| Feb 12, 2026 | 4.21 | 4.26 | 3.94 | 3.98 | 3.98 | -4.33% | 188,567 |
| Feb 11, 2026 | 4.13 | 4.30 | 3.98 | 4.16 | 4.16 | 0.73% | 322,753 |
| Feb 10, 2026 | 4.22 | 4.27 | 4.12 | 4.13 | 4.13 | -0.96% | 100,265 |
| Feb 9, 2026 | 4.15 | 4.19 | 4.03 | 4.17 | 4.17 | 0.24% | 134,848 |
| Feb 6, 2026 | 4.00 | 4.25 | 3.98 | 4.16 | 4.16 | 5.32% | 254,190 |
| Feb 5, 2026 | 4.04 | 4.05 | 3.84 | 3.95 | 3.95 | -2.95% | 371,798 |
| Feb 4, 2026 | 4.10 | 4.22 | 4.00 | 4.07 | 4.07 | -1.45% | 188,844 |
| Feb 3, 2026 | 4.12 | 4.15 | 3.97 | 4.13 | 4.13 | 0.24% | 256,911 |
| Feb 2, 2026 | 4.01 | 4.14 | 3.96 | 4.12 | 4.12 | 2.23% | 193,133 |
| Jan 30, 2026 | 4.15 | 4.28 | 4.02 | 4.03 | 4.03 | -2.89% | 195,440 |
| Jan 29, 2026 | 4.16 | 4.25 | 3.99 | 4.15 | 4.15 | -0.95% | 514,815 |
| Jan 28, 2026 | 4.33 | 4.34 | 4.14 | 4.19 | 4.19 | -2.56% | 198,089 |
| Jan 27, 2026 | 4.31 | 4.34 | 4.17 | 4.30 | 4.30 | 0.47% | 124,543 |
| Jan 26, 2026 | 4.37 | 4.38 | 4.28 | 4.28 | 4.28 | -2.06% | 111,205 |
| Jan 23, 2026 | 4.41 | 4.56 | 4.31 | 4.37 | 4.37 | -0.68% | 220,361 |
| Jan 22, 2026 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | 2.80% | 315,660 |
| Jan 21, 2026 | 4.34 | 4.44 | 4.21 | 4.28 | 4.28 | -0.70% | 275,533 |
| Jan 20, 2026 | 4.40 | 4.64 | 4.31 | 4.31 | 4.31 | -4.65% | 379,617 |
| Jan 16, 2026 | 4.57 | 4.71 | 4.50 | 4.52 | 4.52 | -0.22% | 265,998 |
| Jan 15, 2026 | 4.40 | 4.70 | 4.31 | 4.53 | 4.53 | 3.66% | 334,746 |
| Jan 14, 2026 | 4.37 | 4.50 | 4.25 | 4.37 | 4.37 | -0.68% | 323,611 |
| Jan 13, 2026 | 4.73 | 4.76 | 4.38 | 4.40 | 4.40 | -6.58% | 540,887 |
| Jan 12, 2026 | 4.77 | 4.78 | 4.61 | 4.71 | 4.71 | -2.28% | 288,446 |
| Jan 9, 2026 | 5.14 | 5.30 | 4.78 | 4.82 | 4.82 | -5.30% | 651,809 |
| Jan 8, 2026 | 4.68 | 5.13 | 4.62 | 5.09 | 5.09 | 6.26% | 454,954 |
| Jan 7, 2026 | 4.64 | 4.97 | 4.58 | 4.79 | 4.79 | 2.57% | 630,056 |
| Jan 6, 2026 | 4.27 | 4.74 | 4.20 | 4.67 | 4.67 | 9.88% | 582,928 |
| Jan 5, 2026 | 4.13 | 4.33 | 4.11 | 4.25 | 4.25 | 2.91% | 521,456 |
| Jan 2, 2026 | 4.04 | 4.25 | 4.00 | 4.13 | 4.13 | 3.77% | 361,111 |
| Dec 31, 2025 | 4.05 | 4.06 | 3.94 | 3.98 | 3.98 | -1.49% | 472,556 |
| Dec 30, 2025 | 4.00 | 4.12 | 3.92 | 4.04 | 4.04 | 1.00% | 477,515 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.91 | 4.00 | 4.00 | -0.74% | 363,117 |
| Dec 26, 2025 | 4.06 | 4.07 | 3.96 | 4.03 | 4.03 | - | 314,232 |
| Dec 24, 2025 | 3.99 | 4.09 | 3.86 | 4.03 | 4.03 | 0.37% | 499,311 |
| Dec 23, 2025 | 4.05 | 4.10 | 3.93 | 4.02 | 4.02 | -0.62% | 613,985 |
| Dec 22, 2025 | 4.33 | 4.35 | 4.04 | 4.04 | 4.04 | -7.13% | 1,536,239 |
| Dec 19, 2025 | 4.79 | 4.90 | 4.34 | 4.35 | 4.35 | -8.42% | 1,451,643 |
| Dec 18, 2025 | 4.67 | 5.18 | 4.55 | 4.75 | 4.75 | 2.37% | 1,571,141 |
| Dec 17, 2025 | 4.77 | 5.08 | 4.36 | 4.64 | 4.64 | -36.87% | 4,523,374 |
| Dec 16, 2025 | 7.19 | 7.48 | 6.77 | 7.35 | 7.35 | 1.52% | 986,755 |
| Dec 15, 2025 | 7.58 | 7.85 | 6.85 | 7.24 | 7.24 | -3.34% | 966,522 |
| Dec 12, 2025 | 7.53 | 7.63 | 7.25 | 7.49 | 7.49 | 0.27% | 404,982 |
| Dec 11, 2025 | 7.75 | 8.05 | 7.30 | 7.47 | 7.47 | -3.86% | 358,176 |
| Dec 10, 2025 | 7.81 | 8.10 | 7.67 | 7.77 | 7.77 | -1.52% | 352,744 |
| Dec 9, 2025 | 7.60 | 8.10 | 7.59 | 7.89 | 7.89 | 3.14% | 238,305 |
| Dec 8, 2025 | 7.76 | 7.76 | 7.45 | 7.65 | 7.65 | -1.42% | 210,493 |
| Dec 5, 2025 | 7.58 | 7.99 | 7.52 | 7.76 | 7.76 | 3.05% | 254,404 |
| Dec 4, 2025 | 7.91 | 7.99 | 7.51 | 7.53 | 7.53 | -4.80% | 276,669 |
| Dec 3, 2025 | 7.37 | 8.10 | 7.37 | 7.91 | 7.91 | 9.41% | 396,426 |
| Dec 2, 2025 | 7.55 | 7.68 | 6.90 | 7.23 | 7.23 | -3.34% | 488,676 |
| Dec 1, 2025 | 7.74 | 7.90 | 7.45 | 7.48 | 7.48 | -5.56% | 304,298 |
| Nov 28, 2025 | 8.14 | 8.14 | 7.80 | 7.92 | 7.92 | -1.86% | 212,851 |
| Nov 26, 2025 | 8.21 | 9.10 | 7.86 | 8.07 | 8.07 | 4.40% | 891,085 |
| Nov 25, 2025 | 7.77 | 8.00 | 7.66 | 7.73 | 7.73 | 0.91% | 219,894 |
| Nov 24, 2025 | 7.34 | 7.90 | 7.27 | 7.66 | 7.66 | 3.79% | 286,872 |
| Nov 21, 2025 | 6.99 | 7.70 | 6.90 | 7.38 | 7.38 | 7.27% | 346,981 |
| Nov 20, 2025 | 7.16 | 7.53 | 6.86 | 6.88 | 6.88 | -1.99% | 310,680 |
| Nov 19, 2025 | 7.35 | 7.49 | 6.96 | 7.02 | 7.02 | -3.57% | 238,843 |
| Nov 18, 2025 | 7.63 | 7.92 | 7.26 | 7.28 | 7.28 | -5.21% | 407,054 |
| Nov 17, 2025 | 8.34 | 8.72 | 7.57 | 7.68 | 7.68 | -9.96% | 498,795 |
| Nov 14, 2025 | 8.51 | 8.90 | 8.27 | 8.53 | 8.53 | -1.84% | 316,698 |
| Nov 13, 2025 | 9.09 | 9.30 | 8.51 | 8.69 | 8.69 | -4.82% | 382,339 |
| Nov 12, 2025 | 9.12 | 9.53 | 9.12 | 9.13 | 9.13 | -0.44% | 320,726 |
| Nov 11, 2025 | 9.04 | 9.56 | 8.99 | 9.17 | 9.17 | 1.44% | 480,328 |
| Nov 10, 2025 | 8.55 | 9.17 | 8.40 | 9.04 | 9.04 | 4.99% | 556,220 |
| Nov 7, 2025 | 7.88 | 8.62 | 7.83 | 8.61 | 8.61 | 7.22% | 541,256 |
| Nov 6, 2025 | 7.76 | 8.38 | 7.48 | 8.03 | 8.03 | 4.42% | 1,635,464 |
| Nov 5, 2025 | 6.90 | 8.32 | 6.83 | 7.69 | 7.69 | 12.59% | 1,569,073 |
| Nov 4, 2025 | 6.93 | 7.60 | 6.80 | 6.83 | 6.83 | 0.15% | 714,368 |
| Nov 3, 2025 | 7.24 | 7.65 | 6.76 | 6.82 | 6.82 | -4.88% | 723,097 |
| Oct 31, 2025 | 7.70 | 7.78 | 7.15 | 7.17 | 7.17 | -6.88% | 324,918 |
| Oct 30, 2025 | 7.85 | 8.39 | 7.68 | 7.70 | 7.70 | -1.91% | 491,226 |
| Oct 29, 2025 | 8.71 | 8.79 | 7.72 | 7.85 | 7.85 | -9.35% | 639,460 |
| Oct 28, 2025 | 8.46 | 8.87 | 8.28 | 8.66 | 8.66 | 1.88% | 261,026 |
| Oct 27, 2025 | 8.71 | 8.85 | 8.42 | 8.50 | 8.50 | -2.19% | 253,708 |
| Oct 24, 2025 | 8.14 | 8.87 | 8.14 | 8.69 | 8.69 | 6.76% | 312,426 |
| Oct 23, 2025 | 8.09 | 8.38 | 7.92 | 8.14 | 8.14 | 0.74% | 382,993 |
| Oct 22, 2025 | 8.73 | 8.92 | 7.71 | 8.08 | 8.08 | -5.72% | 785,159 |
| Oct 21, 2025 | 7.67 | 8.63 | 7.48 | 8.57 | 8.57 | 12.32% | 677,769 |
| Oct 20, 2025 | 7.39 | 7.76 | 7.39 | 7.63 | 7.63 | 4.95% | 168,392 |
| Oct 17, 2025 | 7.56 | 7.63 | 7.07 | 7.27 | 7.27 | -4.97% | 315,789 |
| Oct 16, 2025 | 8.27 | 8.34 | 7.28 | 7.65 | 7.65 | -6.36% | 819,950 |
| Oct 15, 2025 | 8.07 | 8.59 | 7.96 | 8.17 | 8.17 | 3.42% | 1,246,541 |
| Oct 14, 2025 | 7.57 | 8.14 | 7.56 | 7.90 | 7.90 | 2.07% | 522,043 |
| Oct 13, 2025 | 7.21 | 7.77 | 7.21 | 7.74 | 7.74 | 8.86% | 1,028,461 |