5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-7.34%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
+1.65%
Carters Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.54 | $38.38 (2.24%) | $39.47 | $34.77 | 1.28 M | $1.37 B |
| 05/05/2026 | $33.30 | $33.34 (0.12%) | $34.16 | $33.30 | 1.76 M | $1.18 B |
| 05/04/2026 | $33.42 | $33.17 (-0.75%) | $35.10 | $32.92 | 1.91 M | $1.18 B |
| 05/01/2026 | $34.99 | $33.71 (-3.66%) | $35.31 | $32.57 | 2.34 M | $1.19 B |
| 04/30/2026 | $36.55 | $36.12 (-1.18%) | $36.78 | $35.90 | 934.55 K | $1.28 B |
| 04/29/2026 | $37.06 | $36.46 (-1.62%) | $37.37 | $36.37 | 1.04 M | $1.29 B |
| 04/28/2026 | $38.51 | $37.57 (-2.44%) | $39.00 | $37.10 | 781.25 K | $1.33 B |
| 04/27/2026 | $37.42 | $38.25 (2.22%) | $38.57 | $37.20 | 956.20 K | $1.36 B |
| 04/24/2026 | $38.08 | $37.20 (-2.31%) | $38.50 | $36.83 | 881.90 K | $1.32 B |
| 04/23/2026 | $38.93 | $38.08 (-2.18%) | $39.27 | $37.50 | 995.96 K | $1.35 B |
| 04/22/2026 | $39.38 | $38.87 (-1.3%) | $39.50 | $38.54 | 963.52 K | $1.38 B |
| 04/21/2026 | $40.00 | $39.08 (-2.3%) | $41.09 | $38.73 | 1.24 M | $1.39 B |
| 04/20/2026 | $38.43 | $39.15 (1.87%) | $39.42 | $38.43 | 1.41 M | $1.39 B |
| 04/17/2026 | $37.88 | $38.51 (1.66%) | $39.72 | $37.69 | 1.81 M | $1.36 B |
| 04/16/2026 | $36.28 | $36.95 (1.85%) | $37.97 | $36.28 | 1.26 M | $1.31 B |
| 04/15/2026 | $34.64 | $36.23 (4.59%) | $36.42 | $34.38 | 953.40 K | $1.28 B |
| 04/14/2026 | $34.68 | $34.80 (0.35%) | $35.52 | $34.61 | 889.01 K | $1.23 B |
| 04/13/2026 | $34.32 | $34.65 (0.96%) | $35.04 | $34.10 | 1.07 M | $1.23 B |
| 04/10/2026 | $36.91 | $35.52 (-3.77%) | $36.91 | $35.32 | 932.04 K | $1.26 B |
| 04/09/2026 | $35.72 | $36.79 (3%) | $37.16 | $35.46 | 1.61 M | $1.30 B |
| 04/08/2026 | $35.85 | $34.58 (-3.54%) | $36.92 | $34.07 | 1.67 M | $1.23 B |
| 04/07/2026 | $35.64 | $35.24 (-1.12%) | $36.59 | $34.29 | 1.02 M | $1.25 B |
| 04/06/2026 | $35.88 | $35.96 (0.22%) | $36.33 | $35.43 | 661.04 K | $1.27 B |
| 04/02/2026 | $35.23 | $35.91 (1.93%) | $36.35 | $34.47 | 782.60 K | $1.27 B |
| 04/01/2026 | $35.80 | $35.59 (-0.59%) | $36.41 | $35.42 | 760.00 K | $1.26 B |
| 03/31/2026 | $35.28 | $35.76 (1.36%) | $36.49 | $35.07 | 781.12 K | $1.27 B |
| 03/30/2026 | $35.13 | $34.71 (-1.2%) | $35.24 | $34.41 | 834.24 K | $1.23 B |
| 03/27/2026 | $34.06 | $34.82 (2.23%) | $34.89 | $33.87 | 546.50 K | $1.23 B |
| 03/26/2026 | $34.57 | $34.57 (0%) | $35.48 | $34.21 | 598.60 K | $1.23 B |
| 03/25/2026 | $35.06 | $34.93 (-0.37%) | $35.35 | $33.93 | 676.81 K | $1.24 B |
| 03/24/2026 | $33.87 | $34.75 (2.6%) | $34.93 | $33.87 | 929.61 K | $1.23 B |
| 03/23/2026 | $34.75 | $34.47 (-0.81%) | $35.60 | $34.32 | 1.21 M | $1.22 B |
| 03/20/2026 | $35.02 | $34.23 (-2.26%) | $35.35 | $33.82 | 3.46 M | $1.21 B |
| 03/19/2026 | $34.15 | $35.04 (2.61%) | $35.43 | $33.91 | 521.90 K | $1.24 B |
| 03/18/2026 | $34.11 | $34.51 (1.17%) | $35.22 | $33.81 | 636.84 K | $1.22 B |
| 03/17/2026 | $34.89 | $34.63 (-0.75%) | $35.71 | $34.30 | 1.11 M | $1.23 B |
| 03/16/2026 | $34.98 | $35.07 (0.26%) | $35.49 | $34.42 | 1.02 M | $1.24 B |
| 03/13/2026 | $34.98 | $34.67 (-0.89%) | $35.31 | $34.15 | 1.05 M | $1.23 B |
| 03/12/2026 | $33.91 | $34.64 (2.15%) | $35.17 | $33.17 | 1.28 M | $1.23 B |
| 03/11/2026 | $34.00 | $34.42 (1.24%) | $34.79 | $33.96 | 1.09 M | $1.22 B |
| 03/10/2026 | $32.80 | $33.96 (3.54%) | $35.04 | $32.80 | 1.20 M | $1.20 B |
| 03/09/2026 | $33.71 | $33.30 (-1.22%) | $33.71 | $31.69 | 1.33 M | $1.18 B |
| 03/06/2026 | $35.06 | $33.91 (-3.28%) | $35.20 | $33.76 | 1.26 M | $1.20 B |
| 03/05/2026 | $35.07 | $35.24 (0.48%) | $35.43 | $34.42 | 1.27 M | $1.25 B |
| 03/04/2026 | $35.86 | $35.20 (-1.84%) | $36.43 | $34.83 | 1.91 M | $1.25 B |
| 03/03/2026 | $34.71 | $35.91 (3.46%) | $36.00 | $33.93 | 1.61 M | $1.27 B |
| 03/02/2026 | $33.26 | $34.95 (5.08%) | $35.78 | $32.80 | 2.79 M | $1.24 B |
| 02/27/2026 | $36.42 | $33.55 (-7.88%) | $37.17 | $32.54 | 4.82 M | $1.19 B |
| 02/26/2026 | $42.08 | $42.07 (-0.02%) | $42.72 | $41.30 | 1.50 M | $1.49 B |
| 02/25/2026 | $42.18 | $41.92 (-0.62%) | $42.46 | $40.91 | 812.93 K | $1.49 B |
| 02/24/2026 | $42.76 | $42.39 (-0.87%) | $43.47 | $42.20 | 827.65 K | $1.50 B |
| 02/23/2026 | $43.77 | $42.63 (-2.6%) | $43.80 | $40.64 | 1.16 M | $1.51 B |
| 02/20/2026 | $41.93 | $44.37 (5.82%) | $44.44 | $41.70 | 1.45 M | $1.57 B |
| 02/19/2026 | $41.65 | $42.03 (0.91%) | $42.26 | $41.07 | 1.34 M | $1.49 B |
| 02/18/2026 | $40.33 | $41.03 (1.74%) | $41.58 | $40.33 | 1.00 M | $1.45 B |
| 02/17/2026 | $40.59 | $40.80 (0.52%) | $41.15 | $39.78 | 1.00 M | $1.45 B |
| 02/13/2026 | $38.50 | $40.05 (4.03%) | $40.18 | $38.38 | 1.39 M | $1.42 B |
| 02/12/2026 | $38.42 | $38.13 (-0.75%) | $39.40 | $37.28 | 874.49 K | $1.35 B |
| 02/11/2026 | $38.22 | $37.82 (-1.05%) | $38.88 | $37.47 | 1.49 M | $1.34 B |
| 02/10/2026 | $37.27 | $37.98 (1.91%) | $38.60 | $37.27 | 942.40 K | $1.35 B |
| 02/09/2026 | $37.05 | $37.61 (1.51%) | $37.70 | $35.98 | 1.30 M | $1.33 B |
| 02/06/2026 | $38.14 | $36.79 (-3.54%) | $38.84 | $36.66 | 1.05 M | $1.30 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.
