5 DAY PERFORMANCE
+32.65%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
-21.16%
YEAR-TO-DATE PERFORMANCE
+1.66%
1 YEAR PERFORMANCE
-35.58%
Carter's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.27 | $41.55 (0.68%) | $41.68 | $40.00 | 1.56 M | $1.42 B |
| 03/11/2025 | $44.25 | $41.50 (-6.21%) | $44.25 | $40.60 | 1.85 M | $1.46 B |
| 03/10/2025 | $40.99 | $43.96 (7.25%) | $44.27 | $40.98 | 3.29 M | $1.55 B |
| 03/07/2025 | $40.62 | $41.53 (2.24%) | $41.80 | $40.53 | 1.26 M | $1.47 B |
| 03/06/2025 | $41.06 | $40.86 (-0.49%) | $41.94 | $39.89 | 1.41 M | $1.44 B |
| 03/05/2025 | $41.20 | $41.10 (-0.24%) | $42.06 | $40.35 | 1.32 M | $1.45 B |
| 03/04/2025 | $41.49 | $40.85 (-1.54%) | $42.09 | $40.82 | 1.42 M | $1.44 B |
| 03/03/2025 | $41.63 | $42.02 (0.94%) | $43.48 | $41.27 | 1.54 M | $1.48 B |
| 02/28/2025 | $42.11 | $41.27 (-1.99%) | $42.27 | $40.76 | 1.68 M | $1.46 B |
| 02/27/2025 | $42.94 | $42.15 (-1.84%) | $43.81 | $41.59 | 1.88 M | $1.49 B |
| 02/26/2025 | $43.71 | $42.32 (-3.18%) | $44.99 | $41.94 | 3.12 M | $1.49 B |
| 02/25/2025 | $44.72 | $43.67 (-2.35%) | $46.60 | $42.55 | 4.89 M | $1.54 B |
| 02/24/2025 | $52.27 | $52.06 (-0.4%) | $54.58 | $52.06 | 2.94 M | $1.84 B |
| 02/21/2025 | $51.75 | $52.05 (0.58%) | $52.50 | $51.37 | 1.02 M | $1.84 B |
| 02/20/2025 | $52.20 | $51.87 (-0.63%) | $53.66 | $51.69 | 926,400 | $1.83 B |
| 02/19/2025 | $51.55 | $51.92 (0.72%) | $52.33 | $51.36 | 836,119 | $1.83 B |
| 02/18/2025 | $52.80 | $51.85 (-1.8%) | $53.30 | $50.61 | 1.26 M | $1.83 B |
| 02/14/2025 | $52.05 | $52.88 (1.59%) | $53.16 | $50.88 | 1.09 M | $1.87 B |
| 02/13/2025 | $51.83 | $51.72 (-0.21%) | $52.38 | $51.01 | 544,417 | $1.83 B |
| 02/12/2025 | $52.07 | $51.80 (-0.52%) | $52.76 | $51.22 | 734,200 | $1.83 B |
| 02/11/2025 | $51.82 | $52.96 (2.2%) | $53.26 | $51.69 | 759,500 | $1.87 B |
| 02/10/2025 | $50.32 | $52.21 (3.76%) | $52.32 | $49.65 | 1.27 M | $1.84 B |
| 02/07/2025 | $50.43 | $50.40 (-0.06%) | $50.74 | $49.68 | 963,209 | $1.78 B |
| 02/06/2025 | $51.29 | $50.45 (-1.64%) | $51.84 | $50.22 | 714,500 | $1.78 B |
| 02/05/2025 | $50.82 | $50.70 (-0.24%) | $51.24 | $50.11 | 722,800 | $1.79 B |
| 02/04/2025 | $52.27 | $51.20 (-2.05%) | $52.88 | $51.09 | 662,520 | $1.81 B |
| 02/03/2025 | $52.53 | $52.19 (-0.65%) | $52.68 | $50.27 | 909,841 | $1.84 B |
| 01/31/2025 | $54.21 | $53.92 (-0.53%) | $54.85 | $53.50 | 611,045 | $1.90 B |
| 01/30/2025 | $53.38 | $54.81 (2.68%) | $55.14 | $53.22 | 507,043 | $1.93 B |
| 01/29/2025 | $54.12 | $53.19 (-1.72%) | $54.21 | $53.05 | 517,035 | $1.88 B |
| 01/28/2025 | $54.73 | $53.92 (-1.48%) | $55.71 | $53.72 | 512,220 | $1.90 B |
| 01/27/2025 | $54.56 | $54.60 (0.07%) | $54.87 | $52.42 | 1.02 M | $1.93 B |
| 01/24/2025 | $54.91 | $54.13 (-1.42%) | $55.13 | $54.01 | 464,100 | $1.91 B |
| 01/23/2025 | $54.09 | $54.62 (0.98%) | $55.30 | $54.07 | 545,000 | $1.93 B |
| 01/22/2025 | $54.50 | $54.77 (0.5%) | $54.86 | $53.76 | 650,824 | $1.93 B |
| 01/21/2025 | $54.06 | $54.72 (1.22%) | $55.35 | $53.83 | 1.26 M | $1.93 B |
| 01/17/2025 | $54.05 | $53.56 (-0.91%) | $54.24 | $53.04 | 1.08 M | $1.89 B |
| 01/16/2025 | $53.63 | $53.83 (0.37%) | $54.02 | $52.94 | 831,635 | $1.90 B |
| 01/15/2025 | $54.45 | $53.79 (-1.21%) | $54.69 | $53.09 | 927,428 | $1.90 B |
| 01/14/2025 | $53.31 | $53.35 (0.08%) | $54.14 | $52.73 | 1.23 M | $1.88 B |
| 01/13/2025 | $51.75 | $53.04 (2.49%) | $53.35 | $50.82 | 1.21 M | $1.87 B |
| 01/10/2025 | $50.74 | $51.77 (2.03%) | $52.03 | $50.32 | 869,134 | $1.83 B |
| 01/08/2025 | $51.11 | $51.04 (-0.14%) | $51.61 | $50.25 | 1.10 M | $1.80 B |
| 01/07/2025 | $54.57 | $51.73 (-5.2%) | $55.03 | $51.71 | 1.49 M | $1.83 B |
| 01/06/2025 | $55.00 | $55.09 (0.16%) | $56.89 | $54.97 | 843,700 | $1.94 B |
| 01/03/2025 | $53.91 | $54.37 (0.85%) | $54.57 | $53.26 | 791,900 | $1.92 B |
| 01/02/2025 | $54.80 | $53.81 (-1.81%) | $55.49 | $53.72 | 589,848 | $1.90 B |
| 12/31/2024 | $53.21 | $54.19 (1.84%) | $54.52 | $53.07 | 889,416 | $1.91 B |
| 12/30/2024 | $53.99 | $52.78 (-2.24%) | $54.05 | $52.78 | 996,586 | $1.86 B |
| 12/27/2024 | $55.36 | $54.43 (-1.68%) | $55.86 | $54.36 | 719,700 | $1.92 B |
| 12/26/2024 | $55.27 | $55.86 (1.07%) | $56.26 | $55.27 | 689,925 | $1.97 B |
| 12/24/2024 | $55.12 | $55.51 (0.71%) | $55.51 | $54.19 | 334,110 | $1.96 B |
| 12/23/2024 | $53.93 | $55.20 (2.35%) | $55.53 | $53.65 | 1.11 M | $1.95 B |
| 12/20/2024 | $54.47 | $55.64 (2.15%) | $55.98 | $54.19 | 9.53 M | $1.96 B |
| 12/19/2024 | $54.98 | $54.62 (-0.65%) | $55.54 | $54.58 | 777,940 | $1.93 B |
| 12/18/2024 | $56.82 | $55.01 (-3.19%) | $56.84 | $54.93 | 877,600 | $1.94 B |
| 12/17/2024 | $56.19 | $56.84 (1.16%) | $58.13 | $56.17 | 966,300 | $2.01 B |
| 12/16/2024 | $55.34 | $56.09 (1.36%) | $57.59 | $55.29 | 1.34 M | $1.98 B |
| 12/13/2024 | $55.21 | $55.69 (0.87%) | $56.16 | $54.47 | 1.03 M | $1.97 B |
| 12/12/2024 | $54.64 | $55.43 (1.45%) | $55.53 | $53.99 | 940,000 | $1.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
