The Children's Place, Inc. (PLCE)
NASDAQ: PLCE · Real-Time Price · USD
2.830
-0.120 (-4.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
The Children's Place Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.95 | 3.02 | 2.76 | 2.83 | 2.83 | -4.07% | 499,220 |
| Jun 25, 2026 | 3.01 | 3.01 | 2.91 | 2.95 | 2.95 | -1.01% | 232,944 |
| Jun 24, 2026 | 3.07 | 3.09 | 2.97 | 2.98 | 2.98 | -2.30% | 229,980 |
| Jun 23, 2026 | 3.05 | 3.20 | 3.02 | 3.05 | 3.05 | - | 341,241 |
| Jun 22, 2026 | 3.45 | 3.45 | 3.05 | 3.05 | 3.05 | -11.34% | 380,706 |
| Jun 18, 2026 | 3.53 | 3.60 | 3.44 | 3.44 | 3.44 | -1.15% | 210,458 |
| Jun 17, 2026 | 3.47 | 3.69 | 3.44 | 3.48 | 3.48 | 1.16% | 482,617 |
| Jun 16, 2026 | 3.64 | 3.68 | 3.39 | 3.44 | 3.44 | -5.49% | 316,361 |
| Jun 15, 2026 | 3.44 | 3.68 | 3.28 | 3.64 | 3.64 | 4.60% | 592,897 |
| Jun 12, 2026 | 3.63 | 3.83 | 3.43 | 3.48 | 3.48 | -3.06% | 717,550 |
| Jun 11, 2026 | 3.48 | 3.61 | 3.45 | 3.59 | 3.59 | 3.16% | 288,653 |
| Jun 10, 2026 | 3.57 | 3.67 | 3.42 | 3.48 | 3.48 | -3.60% | 328,063 |
| Jun 9, 2026 | 3.72 | 3.91 | 3.48 | 3.61 | 3.61 | -2.43% | 306,083 |
| Jun 8, 2026 | 3.47 | 3.75 | 3.44 | 3.70 | 3.70 | 5.11% | 265,946 |
| Jun 5, 2026 | 3.52 | 3.63 | 3.46 | 3.52 | 3.52 | -1.68% | 226,115 |
| Jun 4, 2026 | 3.53 | 3.68 | 3.51 | 3.58 | 3.58 | -1.10% | 281,915 |
| Jun 3, 2026 | 3.65 | 3.68 | 3.50 | 3.62 | 3.62 | -1.90% | 593,447 |
| Jun 2, 2026 | 4.35 | 4.35 | 3.61 | 3.69 | 3.69 | -16.70% | 1,566,612 |
| Jun 1, 2026 | 4.28 | 4.47 | 3.94 | 4.43 | 4.43 | 5.98% | 1,265,834 |
| May 29, 2026 | 5.26 | 5.38 | 3.85 | 4.18 | 4.18 | -3.91% | 9,047,064 |
| May 28, 2026 | 3.49 | 4.41 | 3.48 | 4.35 | 4.35 | 22.19% | 1,024,125 |
| May 27, 2026 | 3.44 | 3.61 | 3.44 | 3.56 | 3.56 | 3.49% | 91,706 |
| May 26, 2026 | 3.38 | 3.49 | 3.37 | 3.44 | 3.44 | 1.18% | 111,632 |
| May 22, 2026 | 3.43 | 3.63 | 3.38 | 3.40 | 3.40 | 0.59% | 314,001 |
| May 21, 2026 | 3.33 | 3.42 | 3.22 | 3.38 | 3.38 | -0.88% | 227,701 |
| May 20, 2026 | 3.19 | 3.52 | 3.14 | 3.41 | 3.41 | 6.90% | 192,335 |
| May 19, 2026 | 3.39 | 3.39 | 3.17 | 3.19 | 3.19 | -5.06% | 191,206 |
| May 18, 2026 | 3.29 | 3.49 | 3.24 | 3.36 | 3.36 | 3.70% | 153,623 |
| May 15, 2026 | 3.30 | 3.33 | 3.22 | 3.24 | 3.24 | -2.11% | 62,641 |
| May 14, 2026 | 3.13 | 3.42 | 3.08 | 3.31 | 3.31 | 7.82% | 263,153 |
| May 13, 2026 | 3.10 | 3.16 | 3.03 | 3.07 | 3.07 | -0.97% | 132,979 |
| May 12, 2026 | 3.17 | 3.18 | 3.06 | 3.10 | 3.10 | -2.21% | 100,533 |
| May 11, 2026 | 3.22 | 3.23 | 3.10 | 3.17 | 3.17 | -2.46% | 138,338 |
| May 8, 2026 | 3.38 | 3.47 | 3.24 | 3.25 | 3.25 | -3.27% | 134,955 |
| May 7, 2026 | 3.32 | 3.49 | 3.27 | 3.36 | 3.36 | 0.90% | 206,120 |
| May 6, 2026 | 3.01 | 3.49 | 3.01 | 3.33 | 3.33 | 10.63% | 476,418 |
| May 5, 2026 | 3.12 | 3.16 | 3.00 | 3.01 | 3.01 | -3.53% | 225,257 |
| May 4, 2026 | 3.24 | 3.24 | 3.09 | 3.12 | 3.12 | -4.29% | 242,649 |
| May 1, 2026 | 3.21 | 3.26 | 3.09 | 3.26 | 3.26 | 2.19% | 207,282 |
| Apr 30, 2026 | 3.20 | 3.32 | 3.16 | 3.19 | 3.19 | 0.31% | 179,688 |
| Apr 29, 2026 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | -1.24% | 124,580 |
| Apr 28, 2026 | 3.30 | 3.35 | 3.18 | 3.22 | 3.22 | -3.01% | 254,875 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.27 | 3.32 | 3.32 | -1.48% | 123,753 |
| Apr 24, 2026 | 3.39 | 3.45 | 3.33 | 3.37 | 3.37 | -0.59% | 75,888 |
| Apr 23, 2026 | 3.59 | 3.59 | 3.33 | 3.39 | 3.39 | -5.04% | 177,795 |
| Apr 22, 2026 | 3.63 | 3.76 | 3.51 | 3.57 | 3.57 | -0.56% | 176,948 |
| Apr 21, 2026 | 3.74 | 3.88 | 3.56 | 3.59 | 3.59 | -4.52% | 356,720 |
| Apr 20, 2026 | 3.51 | 3.79 | 3.43 | 3.76 | 3.76 | 7.12% | 469,009 |
| Apr 17, 2026 | 3.63 | 3.76 | 3.48 | 3.51 | 3.51 | 0.86% | 728,337 |
| Apr 16, 2026 | 3.30 | 3.49 | 3.19 | 3.48 | 3.48 | 4.82% | 461,634 |
| Apr 15, 2026 | 2.99 | 3.43 | 2.91 | 3.32 | 3.32 | 11.22% | 799,488 |
| Apr 14, 2026 | 2.88 | 3.08 | 2.76 | 2.99 | 2.99 | 5.11% | 1,385,940 |
| Apr 13, 2026 | 3.00 | 3.28 | 2.84 | 2.84 | 2.84 | -28.46% | 2,294,568 |
| Apr 10, 2026 | 3.60 | 4.40 | 3.36 | 3.97 | 3.97 | 10.28% | 2,106,223 |
| Apr 9, 2026 | 3.44 | 3.65 | 3.44 | 3.60 | 3.60 | 4.35% | 207,388 |
| Apr 8, 2026 | 3.57 | 3.60 | 3.36 | 3.45 | 3.45 | 2.37% | 130,985 |
| Apr 7, 2026 | 3.47 | 3.48 | 3.33 | 3.37 | 3.37 | -3.71% | 55,457 |
| Apr 6, 2026 | 3.35 | 3.52 | 3.35 | 3.50 | 3.50 | 5.42% | 81,604 |
| Apr 2, 2026 | 3.20 | 3.37 | 3.17 | 3.32 | 3.32 | - | 88,788 |
| Apr 1, 2026 | 3.38 | 3.47 | 3.27 | 3.32 | 3.32 | -1.19% | 189,573 |
| Mar 31, 2026 | 3.12 | 3.42 | 3.11 | 3.36 | 3.36 | 8.04% | 229,791 |
| Mar 30, 2026 | 3.15 | 3.20 | 2.95 | 3.11 | 3.11 | -1.27% | 381,673 |
| Mar 27, 2026 | 3.46 | 3.46 | 3.10 | 3.15 | 3.15 | -9.74% | 370,720 |
| Mar 26, 2026 | 3.48 | 3.74 | 3.48 | 3.49 | 3.49 | -0.85% | 216,978 |
| Mar 25, 2026 | 3.57 | 3.65 | 3.48 | 3.52 | 3.52 | 0.57% | 140,355 |
| Mar 24, 2026 | 3.45 | 3.54 | 3.38 | 3.50 | 3.50 | - | 66,078 |
| Mar 23, 2026 | 3.41 | 3.52 | 3.35 | 3.50 | 3.50 | 5.11% | 130,513 |
| Mar 20, 2026 | 3.43 | 3.46 | 3.30 | 3.33 | 3.33 | -3.76% | 310,300 |
| Mar 19, 2026 | 3.41 | 3.49 | 3.36 | 3.46 | 3.46 | -0.29% | 218,947 |
| Mar 18, 2026 | 3.48 | 3.53 | 3.43 | 3.47 | 3.47 | -0.29% | 229,616 |
| Mar 17, 2026 | 3.56 | 3.63 | 3.46 | 3.48 | 3.48 | -1.69% | 258,670 |
| Mar 16, 2026 | 3.62 | 3.67 | 3.50 | 3.54 | 3.54 | -2.21% | 393,930 |
| Mar 13, 2026 | 3.74 | 3.78 | 3.57 | 3.62 | 3.62 | -2.43% | 333,255 |
| Mar 12, 2026 | 3.82 | 3.85 | 3.66 | 3.71 | 3.71 | -4.63% | 209,284 |
| Mar 11, 2026 | 3.83 | 3.92 | 3.65 | 3.89 | 3.89 | 1.30% | 477,109 |
| Mar 10, 2026 | 3.81 | 3.99 | 3.77 | 3.84 | 3.84 | 0.52% | 340,883 |
| Mar 9, 2026 | 3.73 | 3.85 | 3.60 | 3.82 | 3.82 | 1.33% | 402,307 |
| Mar 6, 2026 | 3.89 | 3.89 | 3.71 | 3.77 | 3.77 | -5.51% | 914,587 |
| Mar 5, 2026 | 3.95 | 4.01 | 3.81 | 3.99 | 3.99 | - | 222,594 |
| 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% | 196,850 |
| 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 |