5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
-19.43%
3 MONTH PERFORMANCE
-38.65%
6 MONTH PERFORMANCE
-38.76%
YEAR-TO-DATE PERFORMANCE
-38.96%
1 YEAR PERFORMANCE
-51.64%
Carter's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $32.77 | $33.05 (0.85%) | $33.48 | $32.04 | 1.41 M | $1.17 B |
| 04/29/2025 | $32.84 | $33.90 (3.23%) | $34.28 | $32.59 | 1.85 M | $1.20 B |
| 04/28/2025 | $33.12 | $32.90 (-0.66%) | $34.07 | $32.40 | 2.40 M | $1.16 B |
| 04/25/2025 | $36.00 | $33.87 (-5.92%) | $36.76 | $33.55 | 3.17 M | $1.20 B |
| 04/24/2025 | $37.52 | $38.23 (1.89%) | $38.50 | $37.10 | 2.05 M | $1.35 B |
| 04/23/2025 | $38.30 | $37.27 (-2.69%) | $39.19 | $36.89 | 1.55 M | $1.32 B |
| 04/22/2025 | $36.28 | $36.91 (1.74%) | $37.16 | $35.88 | 1.81 M | $1.30 B |
| 04/21/2025 | $35.96 | $35.96 (0%) | $36.13 | $34.91 | 1.50 M | $1.27 B |
| 04/17/2025 | $35.67 | $36.37 (1.96%) | $36.75 | $35.67 | 1.36 M | $1.28 B |
| 04/16/2025 | $35.80 | $35.43 (-1.03%) | $36.28 | $35.16 | 1.07 M | $1.25 B |
| 04/15/2025 | $36.71 | $35.91 (-2.18%) | $37.03 | $35.49 | 1.39 M | $1.27 B |
| 04/14/2025 | $37.73 | $36.72 (-2.68%) | $37.95 | $35.45 | 1.45 M | $1.30 B |
| 04/11/2025 | $36.62 | $37.18 (1.53%) | $37.72 | $35.92 | 1.56 M | $1.31 B |
| 04/10/2025 | $38.32 | $36.88 (-3.76%) | $38.59 | $35.31 | 1.82 M | $1.30 B |
| 04/09/2025 | $32.53 | $38.98 (19.83%) | $39.22 | $32.12 | 3.58 M | $1.38 B |
| 04/08/2025 | $36.27 | $32.90 (-9.29%) | $36.27 | $32.54 | 1.76 M | $1.16 B |
| 04/07/2025 | $36.72 | $35.80 (-2.51%) | $37.40 | $34.76 | 1.75 M | $1.26 B |
| 04/04/2025 | $35.28 | $37.18 (5.39%) | $38.05 | $34.40 | 2.40 M | $1.31 B |
| 04/03/2025 | $39.27 | $35.57 (-9.42%) | $40.00 | $35.16 | 4.12 M | $1.26 B |
| 04/02/2025 | $40.60 | $42.12 (3.74%) | $42.18 | $40.60 | 826,855 | $1.49 B |
| 04/01/2025 | $41.16 | $41.06 (-0.24%) | $41.60 | $40.33 | 925,900 | $1.45 B |
| 03/31/2025 | $39.95 | $40.90 (2.38%) | $41.21 | $39.95 | 1.30 M | $1.44 B |
| 03/28/2025 | $40.69 | $40.46 (-0.57%) | $41.32 | $40.12 | 1.08 M | $1.43 B |
| 03/27/2025 | $41.56 | $41.28 (-0.67%) | $41.94 | $40.67 | 925,400 | $1.46 B |
| 03/26/2025 | $41.70 | $41.72 (0.05%) | $42.08 | $40.96 | 1.21 M | $1.47 B |
| 03/25/2025 | $42.65 | $41.71 (-2.2%) | $42.65 | $41.05 | 1.31 M | $1.47 B |
| 03/24/2025 | $41.33 | $42.61 (3.1%) | $42.70 | $41.15 | 1.11 M | $1.50 B |
| 03/21/2025 | $40.65 | $40.89 (0.59%) | $41.79 | $40.24 | 7.53 M | $1.44 B |
| 03/20/2025 | $40.20 | $40.84 (1.59%) | $41.76 | $39.93 | 1.22 M | $1.44 B |
| 03/19/2025 | $41.03 | $40.38 (-1.58%) | $41.53 | $40.08 | 1.08 M | $1.43 B |
| 03/18/2025 | $41.05 | $40.94 (-0.27%) | $41.27 | $39.90 | 1.53 M | $1.45 B |
| 03/17/2025 | $39.51 | $41.09 (4%) | $41.17 | $38.84 | 1.97 M | $1.45 B |
| 03/14/2025 | $39.93 | $39.79 (-0.35%) | $40.24 | $39.25 | 1.35 M | $1.40 B |
| 03/13/2025 | $41.27 | $39.88 (-3.37%) | $41.50 | $39.48 | 1.55 M | $1.41 B |
| 03/12/2025 | $41.27 | $41.55 (0.68%) | $41.69 | $40.00 | 1.61 M | $1.47 B |
| 03/11/2025 | $44.25 | $41.50 (-6.21%) | $44.25 | $40.60 | 1.85 M | $1.46 B |
| 03/10/2025 | $40.99 | $43.96 (7.25%) | $44.27 | $40.98 | 3.29 M | $1.55 B |
| 03/07/2025 | $40.62 | $41.53 (2.24%) | $41.80 | $40.53 | 1.26 M | $1.47 B |
| 03/06/2025 | $41.06 | $40.86 (-0.49%) | $41.94 | $39.89 | 1.41 M | $1.44 B |
| 03/05/2025 | $41.20 | $41.10 (-0.24%) | $42.06 | $40.35 | 1.32 M | $1.45 B |
| 03/04/2025 | $41.49 | $40.85 (-1.54%) | $42.09 | $40.82 | 1.42 M | $1.44 B |
| 03/03/2025 | $41.63 | $42.02 (0.94%) | $43.48 | $41.27 | 1.54 M | $1.48 B |
| 02/28/2025 | $42.11 | $41.27 (-1.99%) | $42.27 | $40.76 | 1.68 M | $1.46 B |
| 02/27/2025 | $42.94 | $42.15 (-1.84%) | $43.81 | $41.59 | 1.88 M | $1.49 B |
| 02/26/2025 | $43.71 | $42.32 (-3.18%) | $44.99 | $41.94 | 3.12 M | $1.49 B |
| 02/25/2025 | $44.72 | $43.67 (-2.35%) | $46.60 | $42.55 | 4.89 M | $1.54 B |
| 02/24/2025 | $52.27 | $52.06 (-0.4%) | $54.58 | $52.06 | 2.94 M | $1.84 B |
| 02/21/2025 | $51.75 | $52.05 (0.58%) | $52.50 | $51.37 | 1.02 M | $1.84 B |
| 02/20/2025 | $52.20 | $51.87 (-0.63%) | $53.66 | $51.69 | 926,400 | $1.83 B |
| 02/19/2025 | $51.55 | $51.92 (0.72%) | $52.33 | $51.36 | 836,119 | $1.83 B |
| 02/18/2025 | $52.80 | $51.85 (-1.8%) | $53.30 | $50.61 | 1.26 M | $1.83 B |
| 02/14/2025 | $52.05 | $52.88 (1.59%) | $53.16 | $50.88 | 1.09 M | $1.87 B |
| 02/13/2025 | $51.83 | $51.72 (-0.21%) | $52.38 | $51.01 | 544,417 | $1.83 B |
| 02/12/2025 | $52.07 | $51.80 (-0.52%) | $52.76 | $51.22 | 734,200 | $1.83 B |
| 02/11/2025 | $51.82 | $52.96 (2.2%) | $53.26 | $51.69 | 759,500 | $1.87 B |
| 02/10/2025 | $50.32 | $52.21 (3.76%) | $52.32 | $49.65 | 1.27 M | $1.84 B |
| 02/07/2025 | $50.43 | $50.40 (-0.06%) | $50.74 | $49.68 | 963,209 | $1.78 B |
| 02/06/2025 | $51.29 | $50.45 (-1.64%) | $51.84 | $50.22 | 714,500 | $1.78 B |
| 02/05/2025 | $50.82 | $50.70 (-0.24%) | $51.24 | $50.11 | 722,800 | $1.79 B |
| 02/04/2025 | $52.27 | $51.20 (-2.05%) | $52.88 | $51.09 | 662,520 | $1.81 B |
| 02/03/2025 | $52.53 | $52.19 (-0.65%) | $52.68 | $50.27 | 909,841 | $1.84 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.
