Children's Place, Inc. (The) - Common Stock (PLCE)
7.6300
-0.1300 (-1.68%)
Children's Place Inc is a leading retailer specializing in the design, development, and marketing of apparel and accessories for children
The company operates a network of stores across various locations, as well as an online platform, offering a wide range of products designed for children aged infants to pre-teens. With a focus on quality, affordability, and style, Children's Place aims to provide fashionable clothing and a fun shopping experience for families. The brand is committed to sustainability and social responsibility, ensuring that its practices reflect a dedication to both the well-being of children and the environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 8.45 | 8.67 | 7.71 | 7.76 | 496,345 | 7.76 |
| 2/28/2025 | 8.45 | 8.70 | 8.17 | 8.34 | 285,086 | 8.34 |
| 2/27/2025 | 8.88 | 8.88 | 8.50 | 8.58 | 198,517 | 8.58 |
| 2/26/2025 | 9.09 | 9.15 | 8.66 | 8.94 | 328,637 | 8.94 |
| 2/25/2025 | 8.97 | 9.10 | 8.42 | 8.95 | 365,877 | 8.95 |
| 2/24/2025 | 9.06 | 9.30 | 8.91 | 9.07 | 327,827 | 9.07 |
| 2/21/2025 | 9.22 | 9.32 | 8.51 | 9.01 | 690,237 | 9.01 |
| 2/20/2025 | 9.55 | 9.85 | 9.12 | 9.21 | 251,574 | 9.21 |
| 2/19/2025 | 9.51 | 9.86 | 9.46 | 9.59 | 221,913 | 9.59 |
| 2/18/2025 | 9.67 | 9.97 | 9.60 | 9.66 | 331,109 | 9.66 |
| 2/14/2025 | 9.44 | 10.11 | 9.35 | 9.73 | 330,218 | 9.73 |
| 2/13/2025 | 9.34 | 9.82 | 9.31 | 9.42 | 203,188 | 9.42 |
| 2/12/2025 | 9.27 | 9.56 | 9.06 | 9.34 | 264,594 | 9.34 |
| 2/11/2025 | 9.79 | 9.93 | 9.36 | 9.42 | 205,709 | 9.42 |
| 2/10/2025 | 10.03 | 10.26 | 9.67 | 9.87 | 393,058 | 9.87 |
| 2/07/2025 | 11.45 | 11.89 | 10.01 | 10.02 | 608,208 | 10.02 |
| 2/06/2025 | 11.24 | 11.99 | 11.04 | 11.39 | 590,181 | 11.39 |
| 2/05/2025 | 10.13 | 11.50 | 9.86 | 11.11 | 1,368,723 | 11.11 |
| 2/04/2025 | 9.08 | 9.41 | 9.00 | 9.15 | 265,528 | 9.15 |
| 2/03/2025 | 9.59 | 9.63 | 9.06 | 9.16 | 336,405 | 9.16 |
| 1/31/2025 | 9.96 | 10.11 | 9.79 | 9.79 | 862,835 | 9.79 |
| 1/30/2025 | 10.02 | 10.09 | 9.76 | 9.85 | 354,644 | 9.85 |
| 1/29/2025 | 9.93 | 10.14 | 9.84 | 9.99 | 288,712 | 9.99 |
| 1/28/2025 | 10.06 | 10.15 | 9.91 | 10.00 | 194,960 | 10.00 |
| 1/27/2025 | 10.30 | 10.39 | 9.99 | 10.13 | 214,803 | 10.13 |
| 1/24/2025 | 10.21 | 10.38 | 10.00 | 10.38 | 277,343 | 10.38 |
| 1/23/2025 | 10.24 | 10.26 | 9.98 | 10.06 | 185,268 | 10.06 |
| 1/22/2025 | 10.05 | 10.50 | 9.97 | 10.17 | 223,716 | 10.17 |
| 1/21/2025 | 10.46 | 10.59 | 10.02 | 10.13 | 198,341 | 10.13 |
| 1/17/2025 | 10.65 | 10.88 | 10.30 | 10.35 | 138,585 | 10.35 |
| 1/16/2025 | 10.51 | 10.99 | 10.48 | 10.60 | 196,570 | 10.60 |
| 1/15/2025 | 10.52 | 10.61 | 10.05 | 10.53 | 205,103 | 10.53 |
| 1/14/2025 | 10.54 | 10.56 | 9.96 | 10.26 | 213,581 | 10.26 |
| 1/13/2025 | 10.15 | 10.46 | 9.58 | 10.41 | 321,449 | 10.41 |
| 1/10/2025 | 10.50 | 10.79 | 10.12 | 10.38 | 323,655 | 10.38 |
| 1/08/2025 | 10.71 | 10.76 | 10.25 | 10.64 | 123,180 | 10.64 |
| 1/07/2025 | 10.91 | 11.13 | 10.66 | 10.77 | 273,658 | 10.77 |
| 1/06/2025 | 10.78 | 11.11 | 10.57 | 10.69 | 289,010 | 10.69 |
| 1/03/2025 | 10.59 | 11.34 | 10.43 | 10.98 | 452,482 | 10.98 |
| 1/02/2025 | 10.83 | 11.20 | 10.15 | 10.45 | 340,032 | 10.45 |
| 12/31/2024 | 10.48 | 0.00 | 10.48 | 10.46 | 0 | 10.46 |
| 12/30/2024 | 10.52 | 10.90 | 10.17 | 10.48 | 323,033 | 10.48 |
| 12/27/2024 | 10.44 | 11.08 | 10.44 | 10.95 | 441,329 | 10.95 |
| 12/26/2024 | 9.88 | 10.69 | 9.81 | 10.49 | 495,216 | 10.49 |
| 12/24/2024 | 9.99 | 10.06 | 9.73 | 9.90 | 459,926 | 9.90 |
| 12/23/2024 | 10.41 | 10.41 | 9.90 | 10.10 | 388,477 | 10.10 |
| 12/20/2024 | 10.13 | 10.72 | 10.13 | 10.26 | 297,219 | 10.26 |
| 12/19/2024 | 11.00 | 11.25 | 10.10 | 10.52 | 383,847 | 10.52 |
| 12/18/2024 | 11.41 | 11.94 | 10.35 | 10.77 | 577,772 | 10.77 |
| 12/17/2024 | 11.98 | 12.62 | 11.01 | 11.25 | 801,339 | 11.25 |
| 12/16/2024 | 10.73 | 11.80 | 10.73 | 10.91 | 679,309 | 10.91 |
| 12/13/2024 | 12.76 | 12.88 | 10.51 | 10.83 | 1,154,101 | 10.83 |
| 12/12/2024 | 14.36 | 14.56 | 12.54 | 12.62 | 439,565 | 12.62 |
| 12/11/2024 | 13.96 | 15.20 | 13.19 | 14.54 | 663,013 | 14.54 |
| 12/10/2024 | 13.33 | 14.28 | 12.75 | 14.14 | 446,655 | 14.14 |
| 12/09/2024 | 11.98 | 13.78 | 11.86 | 13.42 | 675,775 | 13.42 |
| 12/06/2024 | 12.23 | 12.76 | 11.79 | 11.81 | 480,310 | 11.81 |
| 12/05/2024 | 11.66 | 12.25 | 11.26 | 12.01 | 388,267 | 12.01 |