NasdaqGS - Delayed Quote USD

The Children's Place, Inc. (PLCE)

7.09 +0.24 (+3.50%)
At close: April 26 at 4:00 PM EDT
7.27 +0.18 (+2.54%)
After hours: April 26 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.85 7.30 6.77 7.09 7.09 312,100
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
Oct 30, 2023 27.35 28.30 26.89 28.10 28.10 332,900
Oct 27, 2023 28.65 28.89 25.98 26.81 26.81 698,300
Oct 26, 2023 27.69 28.97 27.66 28.66 28.66 382,900
Oct 25, 2023 27.60 27.93 27.16 27.72 27.72 484,400
Oct 24, 2023 28.42 28.79 27.61 27.76 27.76 365,300
Oct 23, 2023 28.31 28.52 27.08 27.92 27.92 382,700
Oct 20, 2023 28.37 29.58 28.00 28.77 28.77 500,200
Oct 19, 2023 28.35 29.35 27.87 28.35 28.35 464,800
Oct 18, 2023 27.40 28.30 27.08 28.20 28.20 523,700
Oct 17, 2023 25.82 27.65 25.82 27.63 27.63 545,800
Oct 16, 2023 23.94 26.08 23.85 25.72 25.72 370,800
Oct 13, 2023 23.57 24.00 23.26 23.70 23.70 292,300
Oct 12, 2023 25.72 25.85 23.17 23.54 23.54 690,500
Oct 11, 2023 26.74 27.80 25.51 25.64 25.64 448,300
Oct 10, 2023 25.17 26.92 25.17 26.73 26.73 602,500
Oct 9, 2023 23.74 25.40 23.56 25.10 25.10 396,200
Oct 6, 2023 21.95 24.17 21.34 24.02 24.02 619,800
Oct 5, 2023 23.40 23.45 21.66 22.25 22.25 607,200
Oct 4, 2023 24.42 25.03 23.55 23.56 23.56 409,100
Oct 3, 2023 26.04 26.36 23.97 24.32 24.32 536,700
Oct 2, 2023 27.00 27.75 26.29 26.34 26.34 430,700
Sep 29, 2023 26.91 27.95 26.73 27.03 27.03 507,800
Sep 28, 2023 25.45 26.68 25.27 26.37 26.37 365,600
Sep 27, 2023 24.87 25.99 24.87 25.52 25.52 472,900
Sep 26, 2023 25.35 26.07 24.73 24.73 24.73 502,400
Sep 25, 2023 25.16 25.94 25.07 25.59 25.59 611,500
Sep 22, 2023 27.30 27.46 25.55 25.63 25.63 490,300
Sep 21, 2023 26.88 27.57 26.77 27.09 27.09 326,600
Sep 20, 2023 27.03 28.35 27.00 27.37 27.37 405,800
Sep 19, 2023 26.03 27.27 26.01 26.81 26.81 544,500
Sep 18, 2023 24.88 25.63 24.12 25.56 25.56 627,400
Sep 15, 2023 25.76 25.77 24.32 24.45 24.45 405,900
Sep 14, 2023 24.00 26.01 24.00 25.70 25.70 446,200
Sep 13, 2023 23.51 24.18 23.23 23.94 23.94 422,300
Sep 12, 2023 23.53 23.82 23.18 23.44 23.44 228,600
Sep 11, 2023 23.23 24.35 23.02 23.62 23.62 526,800
Sep 8, 2023 24.45 24.47 22.87 22.91 22.91 668,400
Sep 7, 2023 25.27 25.57 24.45 24.50 24.50 638,300
Sep 6, 2023 25.85 26.26 25.06 25.38 25.38 512,300
Sep 5, 2023 27.21 27.71 26.51 26.51 26.51 519,600
Sep 1, 2023 26.65 27.62 26.54 27.56 27.56 410,100
Aug 31, 2023 26.30 26.58 25.76 26.51 26.51 444,000
Aug 30, 2023 26.85 26.88 25.99 26.15 26.15 414,800
Aug 29, 2023 26.02 26.94 25.79 26.92 26.92 304,100
Aug 28, 2023 26.48 27.01 25.92 25.94 25.94 414,600
Aug 25, 2023 26.34 26.85 25.24 26.54 26.54 392,700
Aug 24, 2023 26.87 27.05 25.65 26.02 26.02 465,400
Aug 23, 2023 26.90 27.31 26.14 27.00 27.00 415,800
Aug 22, 2023 27.44 27.74 26.36 27.17 27.17 522,300
Aug 21, 2023 27.62 28.78 27.49 27.86 27.86 451,800
Aug 18, 2023 28.48 29.35 27.49 27.62 27.62 570,400
Aug 17, 2023 30.94 31.23 27.76 28.26 28.26 1,679,900
Aug 16, 2023 26.05 26.75 25.93 26.51 26.51 696,900
Aug 15, 2023 26.71 26.71 25.22 25.87 25.87 475,000
Aug 14, 2023 25.66 26.90 25.63 26.90 26.90 667,600
Aug 11, 2023 26.30 26.55 25.40 25.85 25.85 431,000
Aug 10, 2023 26.65 27.30 26.18 26.54 26.54 638,000
Aug 9, 2023 29.53 29.68 26.39 26.51 26.51 613,800
Aug 8, 2023 29.79 30.05 29.07 29.51 29.51 429,000
Aug 7, 2023 31.40 31.46 29.74 30.51 30.51 495,100
Aug 4, 2023 31.12 31.55 30.66 31.04 31.04 266,500
Aug 3, 2023 31.36 31.92 30.81 31.12 31.12 328,500
Aug 2, 2023 31.26 31.71 30.89 31.39 31.39 338,400
Aug 1, 2023 31.33 32.11 30.57 31.99 31.99 302,300
Jul 31, 2023 31.00 32.29 31.00 31.44 31.44 313,100
Jul 28, 2023 30.64 30.98 30.30 30.76 30.76 328,900
Jul 27, 2023 30.94 31.12 29.51 29.87 29.87 545,700
Jul 26, 2023 30.02 31.24 30.01 30.95 30.95 407,200
Jul 25, 2023 29.49 30.02 29.16 29.86 29.86 741,200
Jul 24, 2023 27.94 29.80 27.94 29.49 29.49 459,900
Jul 21, 2023 28.71 28.71 27.44 27.76 27.76 421,700
Jul 20, 2023 29.02 29.16 28.36 28.38 28.38 405,300
Jul 19, 2023 28.82 29.23 28.06 29.02 29.02 518,700
Jul 18, 2023 27.83 28.39 27.43 28.38 28.38 462,400
Jul 17, 2023 26.99 28.90 26.91 27.95 27.95 768,000
Jul 14, 2023 26.03 27.40 25.28 27.10 27.10 895,300
Jul 13, 2023 26.84 26.84 25.77 26.06 26.06 893,000
Jul 12, 2023 27.54 27.76 26.53 26.86 26.86 693,800
Jul 11, 2023 27.16 27.61 26.67 26.98 26.98 666,500
Jul 10, 2023 26.32 27.44 26.28 27.04 27.04 816,000
Jul 7, 2023 26.61 27.38 26.26 26.45 26.45 896,500
Jul 6, 2023 25.16 26.97 25.05 26.22 26.22 1,869,800
Jul 5, 2023 24.23 24.39 23.31 23.82 23.82 744,200
Jul 3, 2023 23.46 24.67 23.41 24.60 24.60 453,000
Jun 30, 2023 22.57 23.41 21.94 23.21 23.21 865,900
Jun 29, 2023 21.44 22.55 21.40 22.37 22.37 443,500
Jun 28, 2023 22.06 22.07 20.87 21.35 21.35 506,900
Jun 27, 2023 21.31 22.44 20.96 22.11 22.11 613,900
Jun 26, 2023 20.95 21.64 20.48 21.13 21.13 514,400
Jun 23, 2023 21.11 21.80 20.72 21.04 21.04 972,900
Jun 22, 2023 21.50 22.23 21.19 21.52 21.52 592,900
Jun 21, 2023 20.80 22.20 20.55 21.44 21.44 711,100
Jun 20, 2023 20.16 21.54 20.04 20.80 20.80 948,000
Jun 16, 2023 20.88 20.88 19.86 20.15 20.15 3,853,000
Jun 15, 2023 19.10 20.73 18.32 20.67 20.67 1,197,500
Jun 14, 2023 20.08 20.08 18.67 19.10 19.10 959,900
Jun 13, 2023 18.61 19.78 18.30 19.74 19.74 989,900
Jun 12, 2023 17.91 18.36 17.46 18.27 18.27 793,300
Jun 9, 2023 18.13 18.28 17.55 17.84 17.84 708,900
Jun 8, 2023 18.89 19.06 17.53 18.09 18.09 963,300
Jun 7, 2023 16.92 18.83 16.26 18.77 18.77 1,528,300
Jun 6, 2023 15.52 17.60 15.30 16.87 16.87 1,491,800
Jun 5, 2023 15.09 15.66 14.90 15.51 15.51 1,173,100
Jun 2, 2023 14.71 16.37 14.71 15.78 15.78 1,330,200
Jun 1, 2023 15.00 15.19 14.27 14.47 14.47 1,013,300
May 31, 2023 16.09 16.38 15.00 15.03 15.03 1,178,600
May 30, 2023 17.27 17.27 16.11 16.30 16.30 901,900
May 26, 2023 17.25 17.72 16.78 17.27 17.27 1,084,300
May 25, 2023 18.68 18.68 16.88 17.34 17.34 1,690,100
May 24, 2023 19.10 19.72 17.62 18.68 18.68 3,915,200
May 23, 2023 23.55 24.48 23.34 23.76 23.76 1,080,600
May 22, 2023 23.30 23.60 22.93 23.54 23.54 535,200
May 19, 2023 24.35 24.58 22.09 23.08 23.08 1,018,200
May 18, 2023 25.44 25.52 24.18 24.63 24.63 706,200
May 17, 2023 24.66 25.61 24.56 25.41 25.41 511,200
May 16, 2023 26.27 26.38 24.42 24.45 24.45 711,500
May 15, 2023 26.44 26.87 26.21 26.46 26.46 422,500
May 12, 2023 27.83 27.90 26.19 26.38 26.38 380,000
May 11, 2023 27.24 29.27 27.08 27.53 27.53 752,400
May 10, 2023 27.68 27.83 26.52 26.58 26.58 506,100
May 9, 2023 26.46 27.48 26.12 27.13 27.13 348,700
May 8, 2023 26.90 27.28 26.20 26.73 26.73 378,600
May 5, 2023 26.69 27.66 26.48 26.71 26.71 460,700
May 4, 2023 26.30 26.30 25.19 26.07 26.07 538,700
May 3, 2023 27.24 27.72 26.24 26.46 26.46 531,000
May 2, 2023 29.12 29.15 27.06 27.37 27.37 487,100
May 1, 2023 29.68 30.16 29.18 29.22 29.22 343,400
Apr 28, 2023 30.05 30.47 29.24 29.64 29.64 518,600
Apr 27, 2023 30.09 30.72 29.76 30.17 30.17 367,400

Related Tickers

FL Foot Locker, Inc.
21.98
+0.23%
 
VSCO Victoria's Secret & Co.
17.43
+2.59%
 
HIBB Hibbett, Inc.
86.15
+0.06%
 
EXPR Express, Inc.
0.8300
+18.57%
 
GPS The Gap, Inc.
21.35
+5.59%
 
CRI Carter's, Inc.
70.01
-2.17%
 
RENT Rent the Runway, Inc.
11.00
-4.68%
 
ZUMZ Zumiez Inc.
16.95
-0.18%
 
BURL Burlington Stores, Inc.
184.19
+3.17%
 
ANF Abercrombie & Fitch Co.
122.08
+5.74%