5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
+3.39%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
-44.86%
1 YEAR PERFORMANCE
-45.51%
Carter's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.10 | $31.87 (2.48%) | $32.67 | $31.03 | 1.05 M | $1.13 B |
| 12/04/2025 | $31.71 | $31.20 (-1.61%) | $31.84 | $31.06 | 802.30 K | $1.11 B |
| 12/03/2025 | $31.55 | $32.14 (1.87%) | $32.35 | $31.54 | 528.90 K | $1.14 B |
| 12/02/2025 | $31.70 | $31.58 (-0.38%) | $31.99 | $31.00 | 923.90 K | $1.12 B |
| 12/01/2025 | $31.64 | $31.48 (-0.51%) | $32.44 | $31.25 | 1.28 M | $1.12 B |
| 11/28/2025 | $32.04 | $31.91 (-0.41%) | $32.15 | $31.72 | 381.12 K | $1.13 B |
| 11/26/2025 | $30.95 | $32.28 (4.3%) | $32.74 | $30.76 | 1.52 M | $1.14 B |
| 11/25/2025 | $30.21 | $31.20 (3.28%) | $32.12 | $30.15 | 1.15 M | $1.11 B |
| 11/24/2025 | $29.51 | $29.93 (1.42%) | $29.99 | $29.01 | 1.54 M | $1.06 B |
| 11/21/2025 | $29.69 | $30.25 (1.89%) | $30.30 | $28.84 | 1.28 M | $1.07 B |
| 11/20/2025 | $28.70 | $29.40 (2.44%) | $29.99 | $28.52 | 1.07 M | $1.04 B |
| 11/19/2025 | $28.59 | $28.61 (0.07%) | $29.29 | $27.86 | 1.08 M | $1.01 B |
| 11/18/2025 | $30.06 | $28.54 (-5.06%) | $30.35 | $28.48 | 1.10 M | $1.01 B |
| 11/17/2025 | $32.04 | $30.54 (-4.68%) | $32.43 | $30.18 | 922.81 K | $1.08 B |
| 11/14/2025 | $32.55 | $32.47 (-0.25%) | $33.08 | $32.33 | 656.34 K | $1.15 B |
| 11/13/2025 | $33.11 | $33.09 (-0.06%) | $34.03 | $32.87 | 582.60 K | $1.17 B |
| 11/12/2025 | $33.56 | $33.21 (-1.04%) | $34.68 | $33.17 | 961.00 K | $1.18 B |
| 11/11/2025 | $32.73 | $33.44 (2.17%) | $33.52 | $32.36 | 1.13 M | $1.19 B |
| 11/10/2025 | $32.37 | $32.59 (0.68%) | $32.83 | $31.93 | 862.93 K | $1.16 B |
| 11/07/2025 | $30.98 | $31.70 (2.32%) | $31.79 | $30.53 | 632.74 K | $1.12 B |
| 11/06/2025 | $32.07 | $31.08 (-3.09%) | $32.66 | $30.47 | 899.40 K | $1.10 B |
| 11/05/2025 | $29.67 | $32.01 (7.89%) | $32.60 | $29.67 | 1.60 M | $1.13 B |
| 11/04/2025 | $30.00 | $29.70 (-1%) | $30.30 | $29.40 | 817.64 K | $1.05 B |
| 11/03/2025 | $30.86 | $30.37 (-1.59%) | $31.31 | $30.00 | 1.54 M | $1.08 B |
| 10/31/2025 | $31.72 | $31.40 (-1.01%) | $31.97 | $31.09 | 1.20 M | $1.11 B |
| 10/30/2025 | $31.22 | $32.03 (2.59%) | $33.04 | $31.08 | 1.64 M | $1.14 B |
| 10/29/2025 | $31.37 | $31.41 (0.13%) | $32.50 | $31.05 | 1.56 M | $1.11 B |
| 10/28/2025 | $32.84 | $31.52 (-4.02%) | $34.25 | $31.09 | 1.76 M | $1.12 B |
| 10/27/2025 | $29.60 | $32.98 (11.42%) | $34.94 | $28.56 | 3.50 M | $1.17 B |
| 10/24/2025 | $31.78 | $32.35 (1.79%) | $32.80 | $31.31 | 2.18 M | $1.15 B |
| 10/23/2025 | $31.37 | $31.78 (1.31%) | $32.43 | $31.16 | 1.16 M | $1.13 B |
| 10/22/2025 | $30.69 | $31.13 (1.43%) | $31.60 | $30.69 | 1.14 M | $1.10 B |
| 10/21/2025 | $29.66 | $30.85 (4.01%) | $31.29 | $29.54 | 691.20 K | $1.09 B |
| 10/20/2025 | $29.92 | $29.66 (-0.87%) | $30.11 | $29.19 | 894.30 K | $1.05 B |
| 10/17/2025 | $30.46 | $29.69 (-2.53%) | $31.12 | $29.49 | 716.70 K | $1.05 B |
| 10/16/2025 | $30.52 | $30.48 (-0.13%) | $31.14 | $30.00 | 1.61 M | $1.08 B |
| 10/15/2025 | $31.69 | $30.71 (-3.09%) | $31.98 | $30.66 | 922.20 K | $1.09 B |
| 10/14/2025 | $29.66 | $31.18 (5.12%) | $31.44 | $29.43 | 1.15 M | $1.10 B |
| 10/13/2025 | $27.67 | $29.74 (7.48%) | $29.82 | $27.67 | 1.04 M | $1.05 B |
| 10/10/2025 | $29.33 | $27.46 (-6.38%) | $29.33 | $27.15 | 1.11 M | $972.36 M |
| 10/09/2025 | $29.99 | $29.31 (-2.27%) | $30.20 | $29.16 | 681.40 K | $1.04 B |
| 10/08/2025 | $29.45 | $30.19 (2.51%) | $30.32 | $28.98 | 1.11 M | $1.07 B |
| 10/07/2025 | $29.97 | $28.97 (-3.34%) | $30.33 | $28.94 | 890.40 K | $1.03 B |
| 10/06/2025 | $29.92 | $29.85 (-0.23%) | $30.36 | $29.65 | 971.00 K | $1.06 B |
| 10/03/2025 | $29.68 | $29.89 (0.71%) | $30.61 | $29.47 | 1.23 M | $1.06 B |
| 10/02/2025 | $28.81 | $29.60 (2.74%) | $29.62 | $28.58 | 887.90 K | $1.05 B |
| 10/01/2025 | $28.66 | $29.03 (1.29%) | $29.18 | $28.17 | 1.32 M | $1.03 B |
| 09/30/2025 | $28.26 | $28.22 (-0.14%) | $28.66 | $27.66 | 1.03 M | $999.27 M |
| 09/29/2025 | $29.20 | $28.55 (-2.23%) | $29.20 | $28.13 | 884.75 K | $1.01 B |
| 09/26/2025 | $28.33 | $29.20 (3.07%) | $29.23 | $28.15 | 1.06 M | $1.03 B |
| 09/25/2025 | $29.16 | $28.22 (-3.22%) | $29.22 | $28.09 | 1.08 M | $999.27 M |
| 09/24/2025 | $29.66 | $29.60 (-0.2%) | $30.87 | $28.95 | 1.89 M | $1.05 B |
| 09/23/2025 | $29.76 | $29.51 (-0.84%) | $30.19 | $29.43 | 1.49 M | $1.04 B |
| 09/22/2025 | $31.09 | $29.53 (-5.02%) | $31.11 | $29.53 | 1.92 M | $1.05 B |
| 09/19/2025 | $31.81 | $31.27 (-1.7%) | $31.84 | $30.91 | 2.17 M | $1.11 B |
| 09/18/2025 | $31.87 | $31.80 (-0.22%) | $32.00 | $31.27 | 1.04 M | $1.13 B |
| 09/17/2025 | $32.06 | $31.35 (-2.21%) | $33.08 | $31.17 | 1.30 M | $1.11 B |
| 09/16/2025 | $31.18 | $31.76 (1.86%) | $31.85 | $30.70 | 1.43 M | $1.12 B |
| 09/15/2025 | $29.91 | $31.35 (4.81%) | $31.59 | $29.73 | 1.81 M | $1.11 B |
| 09/12/2025 | $29.77 | $29.60 (-0.57%) | $30.18 | $29.50 | 1.00 M | $1.05 B |
| 09/11/2025 | $29.04 | $30.12 (3.72%) | $30.16 | $28.98 | 1.21 M | $1.07 B |
| 09/10/2025 | $28.80 | $28.58 (-0.76%) | $29.00 | $28.07 | 935.77 K | $1.01 B |
| 09/09/2025 | $29.06 | $28.94 (-0.41%) | $29.06 | $28.38 | 826.20 K | $1.02 B |
| 09/08/2025 | $28.61 | $28.90 (1.01%) | $28.91 | $28.27 | 1.20 M | $1.02 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.
