5 DAY PERFORMANCE
-21.67%
1 MONTH PERFORMANCE
-10.50%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
+5.14%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
+9.75%
Carters Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.25 | $41.57 (-1.61%) | $42.66 | $40.89 | 1.04 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 |
| 05/06/2026 | $34.77 | $37.23 (7.08%) | $39.47 | $34.77 | 2.29 M | $1.32 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 |
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.
