The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
7.76
+0.23 (3.05%)
At close: Dec 5, 2025, 4:00 PM EST
7.99
+0.23 (2.96%)
After-hours: Dec 5, 2025, 6:59 PM EST
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.58 | 7.99 | 7.52 | 7.76 | 7.76 | 3.05% | 254,081 |
| 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% | 395,831 |
| Dec 2, 2025 | 7.55 | 7.68 | 6.90 | 7.23 | 7.23 | -3.34% | 488,035 |
| Dec 1, 2025 | 7.74 | 7.90 | 7.45 | 7.48 | 7.48 | -5.56% | 304,098 |
| Nov 28, 2025 | 8.14 | 8.14 | 7.80 | 7.92 | 7.92 | -1.86% | 212,458 |
| Nov 26, 2025 | 8.21 | 9.10 | 7.86 | 8.07 | 8.07 | 4.40% | 891,034 |
| Nov 25, 2025 | 7.77 | 8.00 | 7.66 | 7.73 | 7.73 | 0.91% | 217,894 |
| 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% | 346,980 |
| Nov 20, 2025 | 7.16 | 7.53 | 6.86 | 6.88 | 6.88 | -1.99% | 310,220 |
| 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 |
| Oct 10, 2025 | 7.84 | 8.22 | 7.10 | 7.11 | 7.11 | -1.39% | 822,414 |
| Oct 9, 2025 | 7.13 | 7.40 | 7.05 | 7.21 | 7.21 | 0.98% | 235,968 |
| Oct 8, 2025 | 7.51 | 7.70 | 6.95 | 7.14 | 7.14 | -4.93% | 437,161 |
| Oct 7, 2025 | 7.08 | 7.80 | 7.08 | 7.51 | 7.51 | 6.52% | 452,417 |
| Oct 6, 2025 | 7.18 | 7.33 | 6.94 | 7.05 | 7.05 | -1.81% | 262,274 |
| Oct 3, 2025 | 6.42 | 7.36 | 6.42 | 7.18 | 7.18 | 12.36% | 1,013,252 |
| Oct 2, 2025 | 6.32 | 6.44 | 6.18 | 6.39 | 6.39 | 1.11% | 402,903 |
| Oct 1, 2025 | 6.20 | 6.56 | 6.19 | 6.32 | 6.32 | 1.77% | 386,054 |
| Sep 30, 2025 | 6.51 | 6.73 | 6.21 | 6.21 | 6.21 | -4.61% | 443,131 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.51 | 6.51 | 6.51 | -4.26% | 272,952 |
| Sep 26, 2025 | 6.33 | 6.88 | 6.33 | 6.80 | 6.80 | 7.09% | 436,280 |
| Sep 25, 2025 | 6.45 | 6.63 | 6.33 | 6.35 | 6.35 | -3.93% | 392,179 |
| Sep 24, 2025 | 6.60 | 6.90 | 6.45 | 6.61 | 6.61 | 0.30% | 533,056 |
| Sep 23, 2025 | 7.05 | 7.26 | 6.59 | 6.59 | 6.59 | -6.39% | 645,063 |
| Sep 22, 2025 | 6.26 | 7.15 | 6.26 | 7.04 | 7.04 | 10.69% | 727,934 |
| Sep 19, 2025 | 6.94 | 7.10 | 6.18 | 6.36 | 6.36 | -8.36% | 1,393,358 |
| Sep 18, 2025 | 7.63 | 8.13 | 6.87 | 6.94 | 6.94 | -8.20% | 1,177,347 |
| Sep 17, 2025 | 8.05 | 8.36 | 7.50 | 7.56 | 7.56 | -4.42% | 1,083,321 |
| Sep 16, 2025 | 7.20 | 7.99 | 7.02 | 7.91 | 7.91 | 10.01% | 830,728 |
| Sep 15, 2025 | 7.06 | 7.21 | 6.73 | 7.19 | 7.19 | 3.01% | 390,264 |
| Sep 12, 2025 | 7.34 | 7.39 | 6.72 | 6.98 | 6.98 | -4.77% | 925,079 |
| Sep 11, 2025 | 7.82 | 7.85 | 7.13 | 7.33 | 7.33 | -4.18% | 1,102,674 |
| Sep 10, 2025 | 6.51 | 7.68 | 6.42 | 7.65 | 7.65 | 18.24% | 1,616,007 |
| Sep 9, 2025 | 6.25 | 6.80 | 6.10 | 6.47 | 6.47 | 2.70% | 1,325,550 |
| Sep 8, 2025 | 6.04 | 6.72 | 5.27 | 6.30 | 6.30 | 15.81% | 3,890,904 |
| Sep 5, 2025 | 5.45 | 5.52 | 5.25 | 5.44 | 5.44 | 2.26% | 1,472,971 |
| Sep 4, 2025 | 4.99 | 5.53 | 4.92 | 5.32 | 5.32 | 6.61% | 710,318 |
| Sep 3, 2025 | 5.24 | 5.39 | 4.98 | 4.99 | 4.99 | -4.04% | 538,800 |
| Sep 2, 2025 | 5.00 | 5.22 | 4.86 | 5.20 | 5.20 | 2.56% | 540,510 |
| Aug 29, 2025 | 4.75 | 5.22 | 4.73 | 5.07 | 5.07 | 6.51% | 950,000 |
| Aug 28, 2025 | 4.71 | 4.91 | 4.64 | 4.76 | 4.76 | 2.81% | 467,601 |
| Aug 27, 2025 | 4.39 | 4.89 | 4.39 | 4.63 | 4.63 | 4.99% | 659,042 |
| Aug 26, 2025 | 4.46 | 4.55 | 4.32 | 4.41 | 4.41 | -1.78% | 443,791 |
| Aug 25, 2025 | 4.53 | 4.59 | 4.44 | 4.49 | 4.49 | -0.22% | 405,970 |
| Aug 22, 2025 | 4.58 | 4.82 | 4.47 | 4.50 | 4.50 | 1.81% | 729,989 |
| Aug 21, 2025 | 4.19 | 4.43 | 4.19 | 4.42 | 4.42 | 4.49% | 279,358 |
| Aug 20, 2025 | 4.27 | 4.35 | 4.19 | 4.23 | 4.23 | -0.47% | 376,563 |
| Aug 19, 2025 | 4.35 | 4.50 | 4.24 | 4.25 | 4.25 | -2.97% | 510,442 |
| Aug 18, 2025 | 4.48 | 4.50 | 4.33 | 4.38 | 4.38 | -2.23% | 396,425 |
| Aug 15, 2025 | 4.75 | 4.88 | 4.48 | 4.48 | 4.48 | -6.08% | 407,713 |
| Aug 14, 2025 | 4.61 | 4.83 | 4.57 | 4.77 | 4.77 | 2.58% | 406,928 |
| Aug 13, 2025 | 4.38 | 4.79 | 4.36 | 4.65 | 4.65 | 7.14% | 470,471 |
| Aug 12, 2025 | 4.36 | 4.60 | 4.32 | 4.34 | 4.34 | 0.70% | 710,551 |
| Aug 11, 2025 | 4.40 | 4.54 | 4.31 | 4.31 | 4.31 | -2.05% | 423,056 |
| Aug 8, 2025 | 4.54 | 4.55 | 4.38 | 4.40 | 4.40 | -3.93% | 430,594 |
| Aug 7, 2025 | 4.80 | 4.85 | 4.52 | 4.58 | 4.58 | -3.38% | 359,680 |
| Aug 6, 2025 | 4.72 | 4.76 | 4.61 | 4.74 | 4.74 | 0.85% | 240,250 |
| Aug 5, 2025 | 4.56 | 4.73 | 4.42 | 4.70 | 4.70 | 3.07% | 304,208 |
| Aug 4, 2025 | 4.63 | 4.69 | 4.51 | 4.56 | 4.56 | 0.44% | 315,226 |
| Aug 1, 2025 | 4.75 | 4.76 | 4.52 | 4.54 | 4.54 | -5.42% | 473,830 |
| Jul 31, 2025 | 4.93 | 5.02 | 4.73 | 4.80 | 4.80 | -4.38% | 476,948 |
| Jul 30, 2025 | 5.07 | 5.23 | 4.96 | 5.02 | 5.02 | 0.20% | 438,826 |
| Jul 29, 2025 | 5.44 | 5.46 | 4.96 | 5.01 | 5.01 | -7.90% | 568,210 |
| Jul 28, 2025 | 5.51 | 5.52 | 5.17 | 5.44 | 5.44 | - | 427,598 |
| Jul 25, 2025 | 5.68 | 5.72 | 5.31 | 5.44 | 5.44 | -4.73% | 483,681 |
| Jul 24, 2025 | 6.00 | 6.00 | 5.61 | 5.71 | 5.71 | -4.99% | 557,519 |
| Jul 23, 2025 | 6.61 | 6.61 | 5.80 | 6.01 | 6.01 | -13.40% | 1,891,435 |
| Jul 22, 2025 | 6.03 | 7.23 | 5.52 | 6.94 | 6.94 | 32.95% | 6,611,920 |
| Jul 21, 2025 | 5.24 | 5.67 | 5.18 | 5.22 | 5.22 | 1.36% | 547,985 |
| Jul 18, 2025 | 5.37 | 5.42 | 5.12 | 5.15 | 5.15 | -2.65% | 323,585 |
| Jul 17, 2025 | 5.17 | 5.38 | 5.14 | 5.29 | 5.29 | 1.44% | 367,442 |