5 DAY PERFORMANCE
-13.61%
1 MONTH PERFORMANCE
-16.32%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-9.43%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
+29.65%
Carters Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $39.43 | $40.29 (2.19%) | $41.01 | $38.74 | 749.97 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 |
| 08/03/2026 | $39.54 | $39.89 (0.89%) | $41.26 | $39.45 | 2.81 M | $1.41 B |
| 07/31/2026 | $38.11 | $38.57 (1.21%) | $38.90 | $35.44 | 2.45 M | $1.37 B |
| 07/30/2026 | $38.37 | $37.79 (-1.51%) | $39.62 | $37.20 | 1.47 M | $1.34 B |
| 07/29/2026 | $38.60 | $38.70 (0.26%) | $38.98 | $37.47 | 940.71 K | $1.37 B |
| 07/28/2026 | $39.28 | $39.46 (0.46%) | $39.72 | $38.95 | 717.02 K | $1.40 B |
| 07/27/2026 | $39.42 | $38.75 (-1.7%) | $39.88 | $38.22 | 862.00 K | $1.37 B |
| 07/24/2026 | $36.03 | $38.75 (7.55%) | $38.83 | $36.03 | 1.02 M | $1.37 B |
| 07/23/2026 | $37.61 | $37.44 (-0.45%) | $37.82 | $36.89 | 865.65 K | $1.33 B |
| 07/22/2026 | $38.94 | $38.29 (-1.67%) | $39.46 | $38.26 | 469.50 K | $1.36 B |
| 07/21/2026 | $38.33 | $38.73 (1.04%) | $39.21 | $37.99 | 808.60 K | $1.37 B |
| 07/20/2026 | $38.02 | $37.68 (-0.89%) | $38.46 | $37.41 | 670.43 K | $1.34 B |
| 07/17/2026 | $39.21 | $38.10 (-2.83%) | $40.48 | $37.70 | 925.60 K | $1.35 B |
| 07/16/2026 | $38.35 | $39.72 (3.57%) | $39.95 | $38.35 | 795.55 K | $1.41 B |
| 07/15/2026 | $38.01 | $38.27 (0.68%) | $39.66 | $37.76 | 1.11 M | $1.36 B |
| 07/14/2026 | $39.16 | $38.00 (-2.96%) | $39.26 | $37.49 | 840.90 K | $1.35 B |
| 07/13/2026 | $40.38 | $38.58 (-4.46%) | $41.71 | $38.50 | 876.64 K | $1.37 B |
| 07/10/2026 | $39.16 | $40.19 (2.63%) | $40.45 | $38.72 | 832.21 K | $1.42 B |
| 07/09/2026 | $37.97 | $39.04 (2.82%) | $39.63 | $37.46 | 728.91 K | $1.38 B |
| 07/08/2026 | $39.27 | $37.91 (-3.46%) | $39.63 | $37.67 | 713.00 K | $1.34 B |
| 07/07/2026 | $39.49 | $39.82 (0.84%) | $40.10 | $38.79 | 1.04 M | $1.41 B |
| 07/06/2026 | $40.15 | $39.10 (-2.62%) | $40.92 | $38.82 | 1.16 M | $1.39 B |
| 07/02/2026 | $41.11 | $40.65 (-1.12%) | $41.46 | $40.36 | 750.60 K | $1.44 B |
| 07/01/2026 | $40.28 | $41.14 (2.14%) | $41.53 | $40.24 | 559.40 K | $1.46 B |
| 06/30/2026 | $41.59 | $41.16 (-1.03%) | $41.59 | $40.80 | 834.00 K | $1.46 B |
| 06/29/2026 | $42.18 | $41.81 (-0.88%) | $42.41 | $41.28 | 909.32 K | $1.48 B |
| 06/26/2026 | $42.76 | $43.35 (1.38%) | $43.56 | $41.85 | 1.71 M | $1.54 B |
| 06/25/2026 | $43.03 | $43.09 (0.14%) | $43.66 | $42.48 | 839.82 K | $1.53 B |
| 06/24/2026 | $43.05 | $43.33 (0.65%) | $44.28 | $42.56 | 998.50 K | $1.54 B |
| 06/23/2026 | $41.08 | $42.75 (4.07%) | $43.10 | $40.67 | 1.21 M | $1.52 B |
| 06/22/2026 | $42.37 | $41.57 (-1.89%) | $42.66 | $40.89 | 1.33 M | $1.47 B |
| 06/18/2026 | $42.15 | $42.54 (0.93%) | $43.35 | $41.91 | 1.39 M | $1.51 B |
| 06/17/2026 | $42.58 | $41.32 (-2.96%) | $43.62 | $41.20 | 791.10 K | $1.46 B |
| 06/16/2026 | $42.11 | $41.10 (-2.4%) | $42.69 | $41.06 | 442.92 K | $1.46 B |
| 06/15/2026 | $42.71 | $41.80 (-2.13%) | $43.19 | $41.69 | 598.30 K | $1.48 B |
| 06/12/2026 | $42.45 | $42.79 (0.8%) | $43.47 | $42.03 | 855.53 K | $1.52 B |
| 06/11/2026 | $39.81 | $41.58 (4.45%) | $41.72 | $39.48 | 1.22 M | $1.47 B |
| 06/10/2026 | $39.70 | $39.33 (-0.93%) | $40.07 | $39.13 | 749.20 K | $1.39 B |
| 06/09/2026 | $39.56 | $39.80 (0.61%) | $40.49 | $39.25 | 598.50 K | $1.41 B |
| 06/08/2026 | $38.61 | $39.16 (1.42%) | $39.77 | $38.22 | 757.90 K | $1.39 B |
| 06/05/2026 | $37.97 | $38.19 (0.58%) | $38.45 | $37.37 | 862.13 K | $1.35 B |
| 06/04/2026 | $39.02 | $38.15 (-2.23%) | $39.26 | $36.90 | 828.13 K | $1.35 B |
| 06/03/2026 | $39.33 | $38.92 (-1.04%) | $39.74 | $38.45 | 875.35 K | $1.38 B |
| 06/02/2026 | $38.40 | $39.80 (3.65%) | $39.84 | $38.30 | 985.90 K | $1.41 B |
| 06/01/2026 | $38.01 | $38.39 (1%) | $38.64 | $37.47 | 866.20 K | $1.36 B |
| 05/29/2026 | $39.86 | $38.59 (-3.19%) | $39.88 | $38.42 | 1.13 M | $1.37 B |
| 05/28/2026 | $39.16 | $40.12 (2.45%) | $41.32 | $39.07 | 682.33 K | $1.42 B |
| 05/27/2026 | $39.34 | $39.36 (0.05%) | $41.00 | $39.15 | 1.04 M | $1.40 B |
| 05/26/2026 | $37.25 | $38.40 (3.09%) | $38.43 | $37.13 | 815.60 K | $1.36 B |
| 05/22/2026 | $37.48 | $37.23 (-0.67%) | $37.99 | $36.81 | 823.82 K | $1.32 B |
| 05/21/2026 | $36.83 | $37.56 (1.98%) | $37.93 | $36.28 | 638.80 K | $1.33 B |
| 05/20/2026 | $35.74 | $37.11 (3.83%) | $37.38 | $35.07 | 595.50 K | $1.32 B |
| 05/19/2026 | $35.48 | $35.74 (0.73%) | $36.31 | $34.67 | 1.06 M | $1.27 B |
| 05/18/2026 | $34.52 | $35.51 (2.87%) | $36.08 | $34.10 | 1.08 M | $1.26 B |
| 05/15/2026 | $33.70 | $33.46 (-0.71%) | $33.91 | $33.20 | 835.33 K | $1.19 B |
| 05/14/2026 | $34.01 | $33.76 (-0.74%) | $34.76 | $33.44 | 820.71 K | $1.20 B |
| 05/13/2026 | $33.28 | $33.41 (0.39%) | $33.85 | $32.42 | 1.23 M | $1.18 B |
| 05/12/2026 | $32.65 | $33.32 (2.05%) | $33.56 | $32.16 | 885.20 K | $1.18 B |
| 05/11/2026 | $35.48 | $32.73 (-7.75%) | $35.48 | $32.60 | 1.07 M | $1.16 B |
| 05/08/2026 | $35.83 | $35.33 (-1.4%) | $36.35 | $35.21 | 917.52 K | $1.25 B |
| 05/07/2026 | $37.80 | $35.75 (-5.42%) | $38.99 | $35.69 | 1.45 M | $1.27 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.
