5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+4.60%
6 MONTH PERFORMANCE
+24.27%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
-38.85%
Carter's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $34.82 | $33.13 (-4.85%) | $34.82 | $32.94 | 451.29 K | $1.19 B |
| 01/27/2026 | $35.11 | $34.86 (-0.71%) | $35.62 | $34.19 | 701.85 K | $1.24 B |
| 01/26/2026 | $35.63 | $35.20 (-1.21%) | $35.84 | $34.97 | 964.83 K | $1.25 B |
| 01/23/2026 | $37.68 | $35.66 (-5.36%) | $38.43 | $35.17 | 1.24 M | $1.26 B |
| 01/22/2026 | $38.69 | $37.77 (-2.38%) | $39.40 | $37.70 | 1.64 M | $1.34 B |
| 01/21/2026 | $37.04 | $38.17 (3.05%) | $38.41 | $36.74 | 2.02 M | $1.35 B |
| 01/20/2026 | $35.41 | $35.16 (-0.71%) | $35.77 | $34.25 | 1.86 M | $1.25 B |
| 01/16/2026 | $36.63 | $36.23 (-1.09%) | $36.63 | $35.19 | 1.03 M | $1.28 B |
| 01/15/2026 | $36.52 | $36.74 (0.6%) | $37.15 | $35.93 | 1.10 M | $1.30 B |
| 01/14/2026 | $36.31 | $36.78 (1.29%) | $37.24 | $36.01 | 1.44 M | $1.30 B |
| 01/13/2026 | $36.03 | $36.34 (0.86%) | $36.60 | $35.50 | 1.10 M | $1.29 B |
| 01/12/2026 | $36.01 | $35.63 (-1.06%) | $36.82 | $35.30 | 1.41 M | $1.26 B |
| 01/09/2026 | $36.55 | $35.64 (-2.49%) | $38.88 | $34.32 | 2.49 M | $1.26 B |
| 01/08/2026 | $34.27 | $34.64 (1.08%) | $35.77 | $34.00 | 1.22 M | $1.23 B |
| 01/07/2026 | $35.17 | $34.35 (-2.33%) | $36.25 | $34.30 | 1.41 M | $1.22 B |
| 01/06/2026 | $33.19 | $35.06 (5.63%) | $35.31 | $33.19 | 2.23 M | $1.24 B |
| 01/05/2026 | $33.19 | $33.27 (0.24%) | $34.08 | $33.14 | 1.06 M | $1.18 B |
| 01/02/2026 | $32.65 | $33.20 (1.68%) | $33.46 | $32.26 | 632.90 K | $1.18 B |
| 12/31/2025 | $32.03 | $32.43 (1.25%) | $32.54 | $31.84 | 860.04 K | $1.15 B |
| 12/30/2025 | $32.00 | $32.03 (0.09%) | $32.66 | $31.72 | 796.70 K | $1.14 B |
| 12/29/2025 | $31.48 | $31.80 (1.02%) | $31.88 | $31.11 | 691.40 K | $1.13 B |
| 12/26/2025 | $31.85 | $31.68 (-0.53%) | $32.23 | $31.31 | 582.80 K | $1.12 B |
| 12/24/2025 | $31.90 | $31.71 (-0.6%) | $31.94 | $31.31 | 299.60 K | $1.12 B |
| 12/23/2025 | $32.13 | $31.69 (-1.37%) | $32.13 | $31.18 | 702.70 K | $1.12 B |
| 12/22/2025 | $32.32 | $32.05 (-0.84%) | $32.67 | $31.29 | 1.16 M | $1.14 B |
| 12/19/2025 | $32.25 | $31.96 (-0.9%) | $32.76 | $31.52 | 1.40 M | $1.13 B |
| 12/18/2025 | $32.57 | $32.49 (-0.25%) | $33.38 | $32.38 | 960.41 K | $1.15 B |
| 12/17/2025 | $32.56 | $32.12 (-1.35%) | $33.24 | $31.80 | 1.00 M | $1.14 B |
| 12/16/2025 | $32.21 | $32.69 (1.49%) | $33.08 | $31.98 | 951.60 K | $1.16 B |
| 12/15/2025 | $32.20 | $32.23 (0.09%) | $32.45 | $31.47 | 832.42 K | $1.14 B |
| 12/12/2025 | $33.10 | $32.45 (-1.96%) | $34.16 | $32.34 | 926.30 K | $1.15 B |
| 12/11/2025 | $32.52 | $33.06 (1.66%) | $33.14 | $32.30 | 1.10 M | $1.17 B |
| 12/10/2025 | $31.86 | $33.35 (4.68%) | $34.12 | $31.74 | 1.65 M | $1.18 B |
| 12/09/2025 | $31.01 | $31.75 (2.39%) | $32.18 | $31.01 | 789.96 K | $1.13 B |
| 12/08/2025 | $31.99 | $31.11 (-2.75%) | $32.04 | $31.02 | 1.10 M | $1.10 B |
| 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 |
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.
