Children's Place, Inc. (The) - Common Stock (PLCE)
9.7900
-0.0600 (-0.61%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 11.88 | 12.43 | 11.46 | 11.65 | 561,019 | 11.65 |
| 12/03/2024 | 13.53 | 13.60 | 12.01 | 12.25 | 1,388,334 | 12.25 |
| 12/02/2024 | 16.00 | 16.78 | 15.64 | 16.15 | 205,613 | 16.15 |
| 11/29/2024 | 16.29 | 16.49 | 15.40 | 15.92 | 101,190 | 15.92 |
| 11/27/2024 | 15.21 | 16.30 | 15.10 | 16.15 | 197,263 | 16.15 |
| 11/26/2024 | 15.85 | 16.04 | 15.10 | 15.44 | 159,763 | 15.44 |
| 11/25/2024 | 16.30 | 17.19 | 15.83 | 16.03 | 295,563 | 16.03 |
| 11/22/2024 | 16.44 | 16.87 | 16.06 | 16.10 | 219,698 | 16.10 |
| 11/21/2024 | 14.61 | 16.80 | 14.51 | 16.30 | 523,606 | 16.30 |
| 11/20/2024 | 15.50 | 15.53 | 14.50 | 14.78 | 246,024 | 14.78 |
| 11/19/2024 | 14.91 | 15.29 | 14.35 | 15.28 | 181,568 | 15.28 |
| 11/18/2024 | 14.03 | 16.19 | 13.77 | 15.01 | 398,888 | 15.01 |
| 11/15/2024 | 13.88 | 14.37 | 13.52 | 14.04 | 135,430 | 14.04 |
| 11/14/2024 | 14.39 | 14.79 | 13.99 | 14.02 | 145,403 | 14.02 |
| 11/13/2024 | 14.35 | 15.19 | 14.04 | 14.20 | 270,498 | 14.20 |
| 11/12/2024 | 15.62 | 15.84 | 14.28 | 14.66 | 310,115 | 14.66 |
| 11/11/2024 | 15.19 | 16.07 | 14.70 | 15.87 | 362,067 | 15.87 |
| 11/08/2024 | 13.97 | 15.08 | 13.77 | 15.00 | 400,125 | 15.00 |
| 11/07/2024 | 13.52 | 13.99 | 13.17 | 13.85 | 244,181 | 13.85 |
| 11/06/2024 | 13.94 | 14.20 | 12.93 | 13.35 | 396,746 | 13.35 |
| 11/05/2024 | 14.31 | 14.75 | 13.51 | 13.72 | 257,724 | 13.72 |
| 11/04/2024 | 14.00 | 15.35 | 14.00 | 14.65 | 497,415 | 14.65 |
| 11/01/2024 | 14.11 | 14.50 | 13.68 | 14.07 | 330,278 | 14.07 |