5 DAY PERFORMANCE
+14.31%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-21.67%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
+6.56%
Carters Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
