5 DAY PERFORMANCE
+13.52%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-1.86%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.76 | $38.26 (1.32%) | $38.72 | $37.46 | 104.20 K | $595.63 M |
| 06/18/2026 | $38.01 | $38.16 (0.39%) | $38.33 | $37.62 | 161.00 K | $594.07 M |
| 06/17/2026 | $38.32 | $37.91 (-1.07%) | $38.80 | $37.40 | 134.80 K | $590.18 M |
| 06/16/2026 | $38.94 | $38.63 (-0.8%) | $39.41 | $38.43 | 113.60 K | $601.39 M |
| 06/15/2026 | $40.27 | $38.59 (-4.17%) | $40.74 | $38.51 | 169.00 K | $600.77 M |
| 06/12/2026 | $39.93 | $40.34 (1.03%) | $40.88 | $39.37 | 108.20 K | $628.01 M |
| 06/11/2026 | $40.01 | $39.65 (-0.9%) | $40.01 | $38.36 | 194.05 K | $617.27 M |
| 06/10/2026 | $38.58 | $40.00 (3.68%) | $40.07 | $38.58 | 292.70 K | $622.72 M |
| 06/09/2026 | $37.90 | $38.49 (1.56%) | $38.61 | $37.90 | 152.30 K | $599.21 M |
| 06/08/2026 | $37.48 | $37.82 (0.91%) | $38.58 | $37.15 | 117.20 K | $588.78 M |
| 06/05/2026 | $37.76 | $37.53 (-0.61%) | $38.40 | $37.26 | 114.52 K | $584.27 M |
| 06/04/2026 | $38.21 | $37.55 (-1.73%) | $38.32 | $37.11 | 103.84 K | $584.58 M |
| 06/03/2026 | $39.10 | $37.32 (-4.55%) | $39.16 | $37.24 | 296.93 K | $581.00 M |
| 06/02/2026 | $40.07 | $39.24 (-2.07%) | $40.95 | $39.06 | 105.10 K | $610.89 M |
| 06/01/2026 | $41.07 | $40.51 (-1.36%) | $41.79 | $40.42 | 104.62 K | $630.66 M |
| 05/29/2026 | $42.40 | $41.19 (-2.85%) | $42.50 | $41.17 | 87.90 K | $641.25 M |
| 05/28/2026 | $43.45 | $42.49 (-2.21%) | $44.15 | $42.27 | 182.63 K | $661.48 M |
| 05/27/2026 | $44.41 | $43.28 (-2.54%) | $45.34 | $43.16 | 123.31 K | $673.78 M |
| 05/26/2026 | $43.37 | $44.20 (1.91%) | $44.57 | $43.28 | 94.64 K | $688.11 M |
| 05/22/2026 | $44.19 | $43.73 (-1.04%) | $44.76 | $43.24 | 94.63 K | $680.79 M |
| 05/21/2026 | $44.36 | $43.89 (-1.06%) | $44.53 | $43.29 | 68.61 K | $683.28 M |
| 05/20/2026 | $43.82 | $44.57 (1.71%) | $44.94 | $43.62 | 63.80 K | $693.87 M |
| 05/19/2026 | $43.35 | $44.07 (1.66%) | $44.24 | $43.10 | 63.00 K | $686.08 M |
| 05/18/2026 | $43.34 | $43.86 (1.2%) | $44.18 | $43.34 | 96.92 K | $682.81 M |
| 05/15/2026 | $43.92 | $43.22 (-1.59%) | $44.51 | $42.78 | 134.40 K | $672.85 M |
| 05/14/2026 | $43.12 | $43.72 (1.39%) | $44.06 | $42.93 | 61.20 K | $680.63 M |
| 05/13/2026 | $43.03 | $43.11 (0.19%) | $43.75 | $42.58 | 76.95 K | $671.14 M |
| 05/12/2026 | $44.89 | $43.37 (-3.39%) | $44.89 | $43.31 | 77.23 K | $675.18 M |
| 05/11/2026 | $45.48 | $44.75 (-1.61%) | $46.36 | $44.70 | 79.00 K | $696.67 M |
| 05/08/2026 | $44.88 | $45.46 (1.29%) | $45.99 | $44.13 | 103.60 K | $707.72 M |
| 05/07/2026 | $43.95 | $44.60 (1.48%) | $46.37 | $41.51 | 352.65 K | $694.33 M |
| 05/06/2026 | $48.07 | $46.57 (-3.12%) | $48.41 | $45.85 | 141.27 K | $725.00 M |
| 05/05/2026 | $47.12 | $47.48 (0.76%) | $47.75 | $46.82 | 69.40 K | $739.17 M |
| 05/04/2026 | $48.70 | $47.26 (-2.96%) | $49.03 | $47.25 | 177.00 K | $735.74 M |
| 05/01/2026 | $49.30 | $49.19 (-0.22%) | $49.49 | $48.60 | 58.90 K | $765.79 M |
| 04/30/2026 | $48.96 | $49.10 (0.29%) | $49.93 | $48.41 | 68.50 K | $764.39 M |
| 04/29/2026 | $49.81 | $49.17 (-1.28%) | $49.99 | $48.73 | 58.11 K | $765.48 M |
| 04/28/2026 | $51.95 | $50.22 (-3.33%) | $52.10 | $50.21 | 64.33 K | $781.82 M |
| 04/27/2026 | $50.95 | $51.65 (1.37%) | $52.02 | $50.95 | 135.09 K | $804.09 M |
| 04/24/2026 | $50.48 | $51.25 (1.53%) | $52.10 | $50.23 | 129.90 K | $797.86 M |
| 04/23/2026 | $48.27 | $50.48 (4.58%) | $50.85 | $48.27 | 146.45 K | $785.87 M |
| 04/22/2026 | $48.43 | $48.15 (-0.58%) | $48.97 | $48.12 | 47.90 K | $749.60 M |
| 04/21/2026 | $48.57 | $48.37 (-0.41%) | $49.06 | $47.94 | 76.70 K | $753.02 M |
| 04/20/2026 | $48.74 | $48.70 (-0.08%) | $49.10 | $48.58 | 92.53 K | $758.16 M |
| 04/17/2026 | $48.37 | $48.65 (0.58%) | $49.00 | $48.03 | 60.43 K | $757.38 M |
| 04/16/2026 | $46.76 | $47.83 (2.29%) | $47.83 | $46.57 | 62.40 K | $744.62 M |
| 04/15/2026 | $47.33 | $46.77 (-1.18%) | $47.63 | $46.54 | 78.80 K | $728.12 M |
| 04/14/2026 | $47.80 | $47.61 (-0.4%) | $48.04 | $47.34 | 45.72 K | $741.19 M |
| 04/13/2026 | $47.92 | $48.06 (0.29%) | $48.67 | $47.71 | 93.34 K | $748.20 M |
| 04/10/2026 | $48.33 | $48.15 (-0.37%) | $48.33 | $47.31 | 82.06 K | $749.60 M |
| 04/09/2026 | $47.17 | $48.59 (3.01%) | $49.16 | $47.09 | 131.95 K | $756.45 M |
| 04/08/2026 | $47.24 | $47.50 (0.55%) | $47.64 | $46.71 | 85.85 K | $739.48 M |
| 04/07/2026 | $45.70 | $46.34 (1.4%) | $46.60 | $45.62 | 115.52 K | $721.42 M |
| 04/06/2026 | $46.22 | $45.73 (-1.06%) | $46.79 | $45.72 | 80.32 K | $711.92 M |
| 04/02/2026 | $45.43 | $46.48 (2.31%) | $46.49 | $44.99 | 113.42 K | $723.60 M |
| 04/01/2026 | $45.86 | $45.47 (-0.85%) | $46.23 | $45.41 | 50.71 K | $707.88 M |
| 03/31/2026 | $45.10 | $45.66 (1.24%) | $45.84 | $44.69 | 148.83 K | $710.83 M |
| 03/30/2026 | $44.82 | $44.83 (0.02%) | $45.13 | $44.05 | 99.00 K | $697.91 M |
| 03/27/2026 | $44.50 | $44.62 (0.27%) | $45.08 | $43.82 | 195.23 K | $694.64 M |
| 03/26/2026 | $43.89 | $44.70 (1.85%) | $45.24 | $43.89 | 200.73 K | $695.89 M |
| 03/25/2026 | $43.53 | $44.07 (1.24%) | $44.19 | $43.26 | 113.02 K | $686.08 M |
| 03/24/2026 | $42.90 | $43.08 (0.42%) | $43.41 | $42.23 | 55.33 K | $670.67 M |
| 03/23/2026 | $42.21 | $43.18 (2.3%) | $43.65 | $42.08 | 105.35 K | $672.23 M |
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.
