Children's Place Inc (PLCE)
10.83 -1.79 (-14.18%)
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 |
|---|---|---|---|---|---|---|
| 12/13/2024 | 12.76 | 12.88 | 10.51 | 10.83 | 1,152,570 | 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 |
| 10/31/2024 | 13.99 | 14.23 | 13.49 | 13.91 | 272,910 | 13.91 |
| 10/30/2024 | 14.12 | 15.30 | 13.52 | 14.37 | 778,414 | 14.37 |
| 10/29/2024 | 12.83 | 13.28 | 12.29 | 13.15 | 217,106 | 13.15 |
| 10/28/2024 | 11.70 | 13.20 | 11.54 | 12.83 | 455,943 | 12.83 |
| 10/25/2024 | 11.30 | 11.65 | 11.12 | 11.52 | 189,181 | 11.52 |
| 10/24/2024 | 11.13 | 11.75 | 10.82 | 11.15 | 369,903 | 11.15 |
| 10/23/2024 | 11.10 | 11.52 | 11.00 | 11.13 | 239,765 | 11.13 |
| 10/22/2024 | 11.14 | 11.21 | 10.71 | 11.10 | 384,466 | 11.10 |
| 10/21/2024 | 11.95 | 12.33 | 10.89 | 11.14 | 513,970 | 11.14 |
| 10/18/2024 | 11.05 | 11.88 | 10.76 | 11.76 | 783,791 | 11.76 |
| 10/17/2024 | 11.03 | 11.22 | 10.60 | 10.89 | 1,111,854 | 10.89 |
| 10/16/2024 | 13.70 | 13.93 | 10.44 | 10.96 | 2,257,542 | 10.96 |
| 10/15/2024 | 14.03 | 14.80 | 13.90 | 14.04 | 454,192 | 14.04 |
| 10/14/2024 | 13.41 | 14.58 | 13.41 | 14.06 | 518,931 | 14.06 |
| 10/11/2024 | 12.71 | 13.88 | 12.54 | 13.72 | 659,296 | 13.72 |
| 10/10/2024 | 12.61 | 13.28 | 12.43 | 12.86 | 410,342 | 12.86 |
| 10/09/2024 | 12.80 | 13.14 | 12.43 | 12.80 | 423,866 | 12.80 |
| 10/08/2024 | 13.47 | 13.64 | 13.00 | 13.03 | 387,109 | 13.03 |
| 10/07/2024 | 14.77 | 14.94 | 13.20 | 13.54 | 752,295 | 13.54 |
| 10/04/2024 | 14.78 | 15.69 | 14.69 | 15.01 | 897,519 | 15.01 |
| 10/03/2024 | 14.45 | 14.80 | 13.70 | 14.24 | 622,051 | 14.24 |
| 10/02/2024 | 14.03 | 15.30 | 13.78 | 15.03 | 751,805 | 15.03 |
| 10/01/2024 | 15.66 | 15.66 | 13.61 | 14.14 | 1,064,651 | 14.14 |
| 9/30/2024 | 16.84 | 17.00 | 14.43 | 15.48 | 1,763,415 | 15.48 |
| 9/27/2024 | 16.55 | 17.31 | 16.47 | 17.02 | 782,244 | 17.02 |
| 9/26/2024 | 17.17 | 17.94 | 16.25 | 16.38 | 976,381 | 16.38 |
| 9/25/2024 | 17.38 | 18.25 | 16.07 | 16.66 | 1,463,283 | 16.66 |
| 9/24/2024 | 17.75 | 19.74 | 17.18 | 17.35 | 3,361,794 | 17.35 |
| 9/23/2024 | 15.66 | 17.75 | 15.00 | 17.58 | 2,534,692 | 17.58 |
| 9/20/2024 | 17.34 | 17.95 | 14.72 | 15.17 | 2,420,836 | 15.17 |
| 9/19/2024 | 16.37 | 17.45 | 14.15 | 17.16 | 3,527,656 | 17.16 |
| 9/18/2024 | 16.26 | 16.54 | 14.61 | 15.14 | 2,644,699 | 15.14 |
| 9/17/2024 | 12.45 | 17.50 | 12.16 | 17.40 | 8,826,114 | 17.40 |
| 9/16/2024 | 13.73 | 13.80 | 11.68 | 12.21 | 3,454,524 | 12.21 |