Singapore markets open in 2 hours 22 minutes

The Children's Place, Inc. (PLCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.44+2.26 (+2.72%)
At close: 4:00PM EDT
85.44 0.00 (0.00%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 202183.3587.1383.3585.4485.44467,175
24 Sep 202185.4586.1783.0383.1883.18286,500
23 Sep 202185.0487.2683.9286.8986.89325,600
22 Sep 202183.1385.1881.9783.9283.92388,800
21 Sep 202184.5785.7481.4582.0982.09266,000
20 Sep 202180.2585.2478.6483.8383.83523,400
17 Sep 202184.3486.3882.1783.1683.16781,000
16 Sep 202181.5484.9481.5483.6183.61388,900
15 Sep 202178.1381.4477.3381.2781.27409,500
14 Sep 202177.4279.1676.2978.7378.73412,400
13 Sep 202180.2480.7377.6177.8777.87499,600
10 Sep 202182.7683.8679.9680.0480.04243,900
09 Sep 202181.0183.1479.5882.5782.57377,900
08 Sep 202184.0784.3180.0481.3381.33364,200
07 Sep 202185.1486.8884.5084.5484.54296,800
03 Sep 202188.0088.1383.5484.6984.69529,000
02 Sep 202188.4489.4986.8288.2988.29522,800
01 Sep 202187.3088.4384.3588.2688.26433,800
31 Aug 202186.8687.9583.5986.8486.84492,800
30 Aug 202190.5090.5986.0087.1587.15528,800
27 Aug 202190.5092.8089.3790.5090.50690,100
26 Aug 202196.2896.2888.0789.4189.411,057,300
25 Aug 2021102.45102.4596.8497.0897.08462,500
24 Aug 202198.55104.9798.55102.91102.91506,200
23 Aug 2021100.80102.0398.1098.3798.37413,300
20 Aug 202195.62100.8795.1599.6199.61412,100
19 Aug 202194.07101.1192.5495.6295.62470,000
18 Aug 202198.00102.5091.2894.0094.002,136,400
17 Aug 2021102.75105.9596.78100.58100.58816,000
16 Aug 2021106.98107.33103.22104.45104.45649,600
13 Aug 2021104.56106.15102.32102.75102.75365,300
12 Aug 2021102.99105.98101.58104.90104.90552,300
11 Aug 202197.95102.0995.44101.79101.79455,000
10 Aug 202190.8997.9490.3497.7097.70725,300
09 Aug 202189.6991.1987.5690.7790.77333,300
06 Aug 202188.1390.7687.3290.4590.45266,600
05 Aug 202182.6487.4682.6487.2087.20357,400
04 Aug 202185.8887.2782.2782.5582.55532,800
03 Aug 202187.5087.8682.0787.3587.35921,100
02 Aug 202185.1087.6884.3886.8186.81390,900
30 Jul 202183.8289.8583.6784.3384.33559,200
29 Jul 202183.5484.5582.4184.3984.39265,400
28 Jul 202185.6687.1182.1482.5382.53424,700
27 Jul 202186.3087.1983.7985.3485.34279,600
26 Jul 202187.3189.0085.3687.2787.27262,100
23 Jul 202185.4687.0084.5986.4586.45261,900
22 Jul 202186.7687.3683.0085.0585.05324,500
21 Jul 202183.2887.7983.0787.2287.22481,300
20 Jul 202179.0082.9277.4782.0582.05351,400
19 Jul 202181.3083.2277.5279.1679.16790,600
16 Jul 202187.1688.0582.7584.1784.17483,600
15 Jul 202189.6889.6885.0585.9185.91449,800
14 Jul 202195.7196.7190.0590.0990.09371,100
13 Jul 202196.5196.9893.6195.0695.06209,900
12 Jul 202193.5598.0993.1597.5097.50316,500
09 Jul 202190.5894.5490.1094.5494.54322,600
08 Jul 202188.0389.6785.2388.6088.60365,100
07 Jul 202195.0695.3090.2490.7990.79491,600
06 Jul 202193.2695.4490.8995.0995.09386,400
02 Jul 202193.5594.6292.0193.0493.04250,400
01 Jul 202194.3594.7991.5893.1093.10343,600
30 Jun 202192.9595.4792.5093.0693.06438,000
29 Jun 202194.4296.1092.8793.7893.78242,700
28 Jun 202199.3599.9893.0093.8493.84763,300
25 Jun 202195.56101.1995.5699.3399.33887,300
24 Jun 202192.9796.0090.7795.5795.57493,800
23 Jun 202191.6193.1590.3991.9791.97443,200
22 Jun 202188.9792.0186.9891.1891.18344,300
21 Jun 202188.1690.3487.3890.0090.00424,900
18 Jun 202190.2691.6586.4886.8386.83686,100
17 Jun 202195.9996.9991.1191.6591.65410,300
16 Jun 202193.7695.9091.1395.8695.86347,600
15 Jun 202197.1597.1591.4093.2793.27369,700
14 Jun 202196.8598.0494.8995.9795.97262,500
11 Jun 202192.7297.2892.4097.2597.25496,600
10 Jun 202198.90100.9991.8292.1692.16483,400
09 Jun 202196.5899.0594.6098.6698.66462,600
08 Jun 202195.5797.4393.6796.4196.41408,800
07 Jun 202193.0095.3292.7294.7494.74339,400
04 Jun 202194.4295.0089.0192.6792.67772,800
03 Jun 202194.4495.9692.3494.1094.10311,000
02 Jun 202195.2296.1592.9195.6895.68329,200
01 Jun 202194.0098.0093.7395.5095.50591,400
28 May 202198.7298.8492.7092.9992.99422,200
27 May 202197.3199.6795.1197.7897.78482,800
26 May 202194.3797.6594.3797.1797.17509,900
25 May 202195.4697.5092.6193.2893.28502,400
24 May 202193.2396.2891.3895.3095.30760,500
21 May 202194.1297.2991.1091.8991.89878,200
20 May 2021100.54103.3388.0592.9492.942,628,500
19 May 202190.4791.7486.1388.5588.551,039,900
18 May 202193.1897.1390.5591.8691.861,503,400
17 May 202181.8391.3881.0190.0390.032,500,500
14 May 202172.9078.5072.9077.6477.64657,600
13 May 202171.8074.7070.1072.8372.83599,600
12 May 202176.6277.6071.0971.4471.44763,200
11 May 202176.3277.9372.4277.5977.59711,800
10 May 202181.0082.8577.8377.8577.85407,200
07 May 202179.3583.0078.6880.8280.82384,900
06 May 202178.2380.0077.2479.2479.24317,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...