5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+5.48%
3 MONTH PERFORMANCE
-16.28%
6 MONTH PERFORMANCE
+0.45%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
+12.19%
Carters Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $32.55 | $33.62 (3.29%) | $34.02 | $32.55 | 1.46 M | $1.20 B |
| 11/03/2026 | $31.91 | $31.31 (-1.88%) | $32.62 | $30.91 | 1.55 M | $1.12 B |
| 11/02/2026 | $31.26 | $31.66 (1.28%) | $32.85 | $31.26 | 1.87 M | $1.13 B |
| 10/30/2026 | $32.40 | $31.54 (-2.65%) | $33.20 | $31.05 | 1.85 M | $1.12 B |
| 10/29/2026 | $31.51 | $33.38 (5.93%) | $33.42 | $31.43 | 2.05 M | $1.19 B |
| 10/28/2026 | $30.93 | $31.04 (0.36%) | $31.66 | $30.55 | 968.80 K | $1.11 B |
| 10/27/2026 | $31.86 | $31.41 (-1.41%) | $32.08 | $31.39 | 935.90 K | $1.12 B |
| 10/26/2026 | $32.15 | $31.81 (-1.06%) | $32.61 | $31.71 | 990.70 K | $1.13 B |
| 10/23/2026 | $33.01 | $32.60 (-1.24%) | $33.20 | $31.98 | 1.32 M | $1.16 B |
| 10/22/2026 | $32.29 | $33.93 (5.08%) | $33.98 | $32.29 | 1.51 M | $1.20 B |
| 10/21/2026 | $33.55 | $32.48 (-3.19%) | $33.67 | $32.40 | 1.06 M | $1.15 B |
| 10/20/2026 | $32.85 | $33.65 (2.44%) | $33.84 | $32.62 | 1.09 M | $1.19 B |
| 10/19/2026 | $31.55 | $32.75 (3.8%) | $32.90 | $31.55 | 1.38 M | $1.16 B |
| 10/16/2026 | $32.70 | $31.45 (-3.82%) | $32.99 | $31.35 | 898.60 K | $1.11 B |
| 10/15/2026 | $31.96 | $32.64 (2.13%) | $32.92 | $31.96 | 994.83 K | $1.16 B |
| 10/14/2026 | $31.52 | $31.49 (-0.1%) | $31.73 | $30.98 | 1.36 M | $1.12 B |
| 10/13/2026 | $32.01 | $31.83 (-0.56%) | $32.43 | $31.56 | 899.10 K | $1.13 B |
| 10/12/2026 | $30.90 | $32.03 (3.66%) | $32.18 | $30.88 | 1.52 M | $1.14 B |
| 10/09/2026 | $32.34 | $32.36 (0.06%) | $32.75 | $31.98 | 797.02 K | $1.15 B |
| 10/08/2026 | $32.02 | $32.52 (1.56%) | $32.77 | $31.77 | 1.78 M | $1.15 B |
| 10/07/2026 | $33.48 | $32.45 (-3.08%) | $33.48 | $32.35 | 1.32 M | $1.15 B |
| 10/06/2026 | $32.35 | $33.83 (4.57%) | $33.94 | $32.32 | 2.29 M | $1.20 B |
| 10/05/2026 | $31.38 | $32.32 (3%) | $32.44 | $31.38 | 1.22 M | $1.15 B |
| 10/02/2026 | $32.07 | $31.59 (-1.5%) | $32.20 | $31.24 | 1.22 M | $1.12 B |
| 10/01/2026 | $31.22 | $31.71 (1.57%) | $31.92 | $31.09 | 1.13 M | $1.12 B |
| 09/30/2026 | $31.44 | $31.31 (-0.41%) | $31.54 | $31.00 | 1.00 M | $1.11 B |
| 09/29/2026 | $31.16 | $31.28 (0.39%) | $31.45 | $30.78 | 912.80 K | $1.11 B |
| 09/28/2026 | $31.30 | $31.00 (-0.96%) | $31.85 | $30.54 | 1.47 M | $1.10 B |
| 09/25/2026 | $30.39 | $31.31 (3.03%) | $31.33 | $30.27 | 1.29 M | $1.11 B |
| 09/24/2026 | $30.30 | $30.26 (-0.13%) | $30.48 | $29.66 | 1.38 M | $1.07 B |
| 09/23/2026 | $31.17 | $29.77 (-4.49%) | $31.17 | $29.69 | 1.26 M | $1.06 B |
| 09/22/2026 | $31.57 | $30.86 (-2.25%) | $32.07 | $30.34 | 1.85 M | $1.09 B |
| 09/21/2026 | $30.05 | $30.69 (2.13%) | $30.75 | $29.30 | 1.89 M | $1.09 B |
| 09/18/2026 | $29.38 | $29.64 (0.88%) | $29.80 | $29.25 | 2.29 M | $1.05 B |
| 09/17/2026 | $29.67 | $29.69 (0.07%) | $30.08 | $29.00 | 1.30 M | $1.05 B |
| 09/16/2026 | $29.35 | $29.03 (-1.09%) | $30.10 | $29.03 | 1.74 M | $1.03 B |
| 09/15/2026 | $30.70 | $29.15 (-5.05%) | $30.82 | $28.86 | 1.98 M | $1.03 B |
| 09/14/2026 | $30.08 | $30.50 (1.4%) | $31.34 | $30.08 | 1.43 M | $1.08 B |
| 09/11/2026 | $30.53 | $30.43 (-0.33%) | $31.03 | $30.09 | 2.32 M | $1.08 B |
| 09/10/2026 | $31.49 | $30.19 (-4.13%) | $31.80 | $30.02 | 2.04 M | $1.07 B |
| 09/09/2026 | $32.76 | $32.07 (-2.11%) | $32.90 | $31.98 | 1.75 M | $1.14 B |
| 09/08/2026 | $33.60 | $32.28 (-3.93%) | $33.73 | $32.17 | 1.62 M | $1.14 B |
| 09/04/2026 | $32.90 | $33.55 (1.98%) | $33.59 | $32.35 | 1.49 M | $1.19 B |
| 09/03/2026 | $32.85 | $33.15 (0.91%) | $33.49 | $31.57 | 1.44 M | $1.17 B |
| 09/02/2026 | $32.16 | $32.41 (0.78%) | $32.75 | $31.80 | 1.17 M | $1.15 B |
| 09/01/2026 | $31.27 | $32.00 (2.33%) | $32.68 | $31.20 | 1.49 M | $1.13 B |
| 08/31/2026 | $33.40 | $32.39 (-3.02%) | $33.40 | $32.05 | 1.83 M | $1.15 B |
| 08/28/2026 | $33.68 | $33.55 (-0.39%) | $34.00 | $33.45 | 1.06 M | $1.19 B |
| 08/27/2026 | $33.92 | $33.34 (-1.71%) | $34.02 | $33.20 | 1.02 M | $1.18 B |
| 08/26/2026 | $33.68 | $34.28 (1.78%) | $34.60 | $33.45 | 1.03 M | $1.22 B |
| 08/25/2026 | $34.24 | $33.91 (-0.96%) | $34.62 | $33.61 | 1.21 M | $1.20 B |
| 08/24/2026 | $35.53 | $34.33 (-3.38%) | $35.81 | $33.96 | 2.54 M | $1.22 B |
| 08/21/2026 | $36.40 | $35.77 (-1.73%) | $36.92 | $35.46 | 1.36 M | $1.27 B |
| 08/20/2026 | $36.47 | $36.24 (-0.63%) | $36.47 | $35.24 | 1.26 M | $1.28 B |
| 08/19/2026 | $37.30 | $37.21 (-0.24%) | $38.03 | $36.95 | 1.15 M | $1.32 B |
| 08/18/2026 | $38.02 | $37.56 (-1.21%) | $38.83 | $37.49 | 790.21 K | $1.33 B |
| 08/17/2026 | $38.12 | $37.82 (-0.79%) | $38.21 | $37.50 | 842.25 K | $1.34 B |
| 08/14/2026 | $38.90 | $38.72 (-0.46%) | $39.07 | $38.24 | 920.00 K | $1.37 B |
| 08/13/2026 | $39.30 | $39.15 (-0.38%) | $39.54 | $38.62 | 640.20 K | $1.39 B |
| 08/12/2026 | $39.97 | $39.06 (-2.28%) | $40.11 | $38.85 | 767.00 K | $1.38 B |
| 08/11/2026 | $40.25 | $39.74 (-1.27%) | $40.48 | $39.44 | 807.20 K | $1.41 B |
| 08/10/2026 | $40.13 | $40.38 (0.62%) | $41.22 | $39.74 | 1.11 M | $1.43 B |
| 08/07/2026 | $40.19 | $39.96 (-0.57%) | $40.53 | $39.64 | 588.76 K | $1.42 B |
| 08/06/2026 | $39.54 | $40.29 (1.9%) | $41.01 | $38.74 | 934.10 K | $1.43 B |
| 08/05/2026 | $39.49 | $39.95 (1.16%) | $39.97 | $38.84 | 957.30 K | $1.42 B |
| 08/04/2026 | $38.89 | $39.80 (2.34%) | $40.21 | $38.54 | 1.34 M | $1.41 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.
