5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-3.76%
3 MONTH PERFORMANCE
-20.64%
6 MONTH PERFORMANCE
-14.74%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
-26.84%
Carter's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $54.05 | $53.56 (-0.91%) | $54.24 | $53.04 | 1.08 M | $1.89 B |
| 01/16/2025 | $53.63 | $53.83 (0.37%) | $54.02 | $52.94 | 831,635 | $1.90 B |
| 01/15/2025 | $54.45 | $53.79 (-1.21%) | $54.69 | $53.09 | 927,428 | $1.90 B |
| 01/14/2025 | $53.31 | $53.35 (0.08%) | $54.14 | $52.73 | 1.23 M | $1.88 B |
| 01/13/2025 | $51.75 | $53.04 (2.49%) | $53.35 | $50.82 | 1.21 M | $1.87 B |
| 01/10/2025 | $50.74 | $51.77 (2.03%) | $52.03 | $50.32 | 869,134 | $1.83 B |
| 01/08/2025 | $51.11 | $51.04 (-0.14%) | $51.61 | $50.25 | 1.10 M | $1.80 B |
| 01/07/2025 | $54.57 | $51.73 (-5.2%) | $55.03 | $51.71 | 1.49 M | $1.83 B |
| 01/06/2025 | $55.00 | $55.09 (0.16%) | $56.89 | $54.97 | 843,700 | $1.94 B |
| 01/03/2025 | $53.91 | $54.37 (0.85%) | $54.57 | $53.26 | 791,900 | $1.92 B |
| 01/02/2025 | $54.80 | $53.81 (-1.81%) | $55.49 | $53.72 | 589,848 | $1.90 B |
| 12/31/2024 | $53.21 | $54.19 (1.84%) | $54.52 | $53.07 | 889,416 | $1.91 B |
| 12/30/2024 | $53.99 | $52.78 (-2.24%) | $54.05 | $52.78 | 996,586 | $1.86 B |
| 12/27/2024 | $55.36 | $54.43 (-1.68%) | $55.86 | $54.36 | 719,700 | $1.92 B |
| 12/26/2024 | $55.27 | $55.86 (1.07%) | $56.26 | $55.27 | 689,925 | $1.97 B |
| 12/24/2024 | $55.12 | $55.51 (0.71%) | $55.51 | $54.19 | 334,110 | $1.96 B |
| 12/23/2024 | $53.93 | $55.20 (2.35%) | $55.53 | $53.65 | 1.11 M | $1.95 B |
| 12/20/2024 | $54.47 | $55.64 (2.15%) | $55.98 | $54.19 | 9.53 M | $1.96 B |
| 12/19/2024 | $54.98 | $54.62 (-0.65%) | $55.54 | $54.58 | 777,940 | $1.93 B |
| 12/18/2024 | $56.82 | $55.01 (-3.19%) | $56.84 | $54.93 | 877,600 | $1.94 B |
| 12/17/2024 | $56.19 | $56.84 (1.16%) | $58.13 | $56.17 | 966,300 | $2.01 B |
| 12/16/2024 | $55.34 | $56.09 (1.36%) | $57.59 | $55.29 | 1.34 M | $1.98 B |
| 12/13/2024 | $55.21 | $55.69 (0.87%) | $56.16 | $54.47 | 1.03 M | $1.97 B |
| 12/12/2024 | $54.64 | $55.43 (1.45%) | $55.53 | $53.99 | 940,000 | $1.96 B |
| 12/11/2024 | $54.99 | $54.55 (-0.8%) | $55.36 | $53.79 | 1.08 M | $1.93 B |
| 12/10/2024 | $54.29 | $54.92 (1.16%) | $55.52 | $54.06 | 964,302 | $1.94 B |
| 12/09/2024 | $55.40 | $54.16 (-2.24%) | $55.60 | $53.16 | 1.57 M | $1.91 B |
| 12/06/2024 | $56.36 | $54.84 (-2.7%) | $56.37 | $54.45 | 874,248 | $1.94 B |
| 12/05/2024 | $57.11 | $55.86 (-2.19%) | $57.33 | $55.30 | 980,500 | $1.97 B |
| 12/04/2024 | $56.04 | $57.01 (1.73%) | $57.17 | $55.97 | 597,300 | $2.01 B |
| 12/03/2024 | $56.64 | $56.32 (-0.56%) | $56.91 | $55.80 | 1.10 M | $1.99 B |
| 12/02/2024 | $54.85 | $56.85 (3.65%) | $57.29 | $54.57 | 1.05 M | $2.01 B |
| 11/29/2024 | $54.96 | $54.57 (-0.71%) | $55.10 | $54.33 | 485,000 | $1.93 B |
| 11/27/2024 | $54.93 | $55.01 (0.15%) | $55.81 | $54.86 | 693,954 | $1.94 B |
| 11/26/2024 | $54.44 | $54.76 (0.59%) | $55.28 | $54.25 | 935,909 | $1.93 B |
| 11/25/2024 | $53.95 | $55.28 (2.47%) | $55.37 | $53.71 | 1.77 M | $1.95 B |
| 11/22/2024 | $53.01 | $53.97 (1.81%) | $54.37 | $52.93 | 1.70 M | $1.91 B |
| 11/21/2024 | $51.26 | $52.43 (2.28%) | $52.50 | $50.75 | 765,100 | $1.85 B |
| 11/20/2024 | $51.74 | $50.97 (-1.49%) | $51.74 | $50.55 | 817,000 | $1.80 B |
| 11/19/2024 | $51.87 | $52.00 (0.25%) | $52.41 | $51.21 | 826,700 | $1.84 B |
| 11/18/2024 | $52.91 | $52.33 (-1.1%) | $52.91 | $51.77 | 1.12 M | $1.85 B |
| 11/15/2024 | $53.93 | $52.84 (-2.02%) | $53.93 | $52.38 | 918,808 | $1.87 B |
| 11/14/2024 | $53.52 | $53.29 (-0.43%) | $54.63 | $52.92 | 1.23 M | $1.88 B |
| 11/13/2024 | $53.44 | $53.71 (0.51%) | $54.40 | $52.88 | 1.27 M | $1.90 B |
| 11/12/2024 | $54.13 | $52.42 (-3.16%) | $54.64 | $52.09 | 1.65 M | $1.85 B |
| 11/11/2024 | $50.61 | $52.68 (4.09%) | $52.91 | $50.61 | 1.43 M | $1.86 B |
| 11/08/2024 | $52.21 | $50.33 (-3.6%) | $52.45 | $50.27 | 1.54 M | $1.78 B |
| 11/07/2024 | $52.89 | $52.27 (-1.17%) | $53.69 | $52.12 | 1.87 M | $1.85 B |
| 11/06/2024 | $53.87 | $52.61 (-2.34%) | $54.38 | $51.98 | 1.99 M | $1.86 B |
| 11/05/2024 | $53.33 | $54.00 (1.26%) | $54.27 | $53.33 | 1.09 M | $1.91 B |
| 11/04/2024 | $54.00 | $53.70 (-0.56%) | $55.12 | $53.44 | 1.01 M | $1.90 B |
| 11/01/2024 | $54.76 | $54.02 (-1.35%) | $55.03 | $53.40 | 1.32 M | $1.91 B |
| 10/31/2024 | $55.53 | $54.70 (-1.49%) | $55.53 | $53.53 | 1.74 M | $1.93 B |
| 10/30/2024 | $55.77 | $55.60 (-0.3%) | $56.83 | $55.30 | 1.02 M | $1.96 B |
| 10/29/2024 | $56.39 | $55.81 (-1.03%) | $57.51 | $55.43 | 2.08 M | $1.97 B |
| 10/28/2024 | $57.25 | $56.39 (-1.5%) | $58.11 | $56.27 | 2.17 M | $1.99 B |
| 10/25/2024 | $64.00 | $56.95 (-11.02%) | $64.12 | $56.87 | 4.84 M | $2.01 B |
| 10/24/2024 | $65.86 | $65.69 (-0.26%) | $66.65 | $65.56 | 1.13 M | $2.32 B |
| 10/23/2024 | $66.02 | $65.55 (-0.71%) | $66.60 | $65.44 | 895,700 | $2.31 B |
| 10/22/2024 | $67.17 | $66.35 (-1.22%) | $67.68 | $66.07 | 1.03 M | $2.37 B |
| 10/21/2024 | $67.51 | $67.28 (-0.34%) | $67.83 | $66.30 | 1.14 M | $2.40 B |