5 DAY PERFORMANCE
+7.02%
1 MONTH PERFORMANCE
+1.93%
3 MONTH PERFORMANCE
-9.59%
6 MONTH PERFORMANCE
-40.85%
YEAR-TO-DATE PERFORMANCE
-40.65%
1 YEAR PERFORMANCE
-47.91%
Carter's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $32.12 | $32.19 (0.22%) | $32.36 | $31.11 | 1.43 M | $1.14 B |
| 07/01/2025 | $29.89 | $31.85 (6.56%) | $33.06 | $29.75 | 1.86 M | $1.12 B |
| 06/30/2025 | $30.15 | $30.13 (-0.07%) | $30.56 | $29.73 | 1.22 M | $1.06 B |
| 06/27/2025 | $30.97 | $30.05 (-2.97%) | $31.28 | $29.61 | 6.69 M | $1.06 B |
| 06/26/2025 | $30.42 | $30.52 (0.33%) | $30.60 | $30.10 | 1.14 M | $1.08 B |
| 06/25/2025 | $30.93 | $30.21 (-2.33%) | $31.09 | $29.96 | 1.18 M | $1.07 B |
| 06/24/2025 | $30.62 | $31.15 (1.73%) | $31.40 | $30.36 | 1.43 M | $1.10 B |
| 06/23/2025 | $30.37 | $30.36 (-0.03%) | $30.55 | $29.36 | 1.52 M | $1.07 B |
| 06/20/2025 | $30.09 | $30.78 (2.29%) | $30.89 | $29.92 | 1.34 M | $1.09 B |
| 06/18/2025 | $30.61 | $29.83 (-2.55%) | $30.96 | $29.82 | 1.18 M | $1.05 B |
| 06/17/2025 | $31.34 | $30.65 (-2.2%) | $31.83 | $30.65 | 1.17 M | $1.08 B |
| 06/16/2025 | $31.70 | $31.57 (-0.41%) | $31.78 | $30.77 | 1.86 M | $1.11 B |
| 06/13/2025 | $31.46 | $31.14 (-1.02%) | $32.27 | $30.86 | 1.70 M | $1.10 B |
| 06/12/2025 | $31.67 | $31.92 (0.79%) | $32.12 | $31.26 | 1.35 M | $1.13 B |
| 06/11/2025 | $33.05 | $32.25 (-2.42%) | $33.08 | $32.10 | 1.17 M | $1.14 B |
| 06/10/2025 | $32.19 | $32.59 (1.24%) | $33.50 | $32.16 | 1.13 M | $1.15 B |
| 06/09/2025 | $32.31 | $31.88 (-1.33%) | $32.40 | $31.72 | 1.09 M | $1.13 B |
| 06/06/2025 | $31.73 | $31.79 (0.19%) | $32.17 | $31.46 | 899.14 K | $1.12 B |
| 06/05/2025 | $31.14 | $31.35 (0.67%) | $31.94 | $30.96 | 1.56 M | $1.11 B |
| 06/04/2025 | $31.36 | $31.58 (0.7%) | $32.10 | $31.11 | 1.36 M | $1.11 B |
| 06/03/2025 | $30.21 | $31.55 (4.44%) | $31.60 | $29.62 | 1.46 M | $1.11 B |
| 06/02/2025 | $31.00 | $30.13 (-2.81%) | $31.18 | $29.75 | 1.76 M | $1.06 B |
| 05/30/2025 | $31.97 | $31.37 (-1.88%) | $32.12 | $31.15 | 1.87 M | $1.11 B |
| 05/29/2025 | $33.96 | $32.20 (-5.18%) | $33.97 | $31.60 | 1.44 M | $1.14 B |
| 05/28/2025 | $32.84 | $33.50 (2.01%) | $33.89 | $32.26 | 1.36 M | $1.18 B |
| 05/27/2025 | $32.17 | $32.44 (0.84%) | $32.46 | $31.41 | 1.78 M | $1.15 B |
| 05/23/2025 | $31.11 | $31.39 (0.9%) | $31.79 | $31.07 | 1.39 M | $1.11 B |
| 05/22/2025 | $32.02 | $32.36 (1.06%) | $32.99 | $31.82 | 1.69 M | $1.14 B |
| 05/21/2025 | $32.98 | $32.13 (-2.58%) | $33.70 | $31.46 | 4.02 M | $1.13 B |
| 05/20/2025 | $36.50 | $36.77 (0.74%) | $37.60 | $36.50 | 927.20 K | $1.30 B |
| 05/19/2025 | $36.28 | $36.39 (0.3%) | $36.91 | $35.84 | 886.50 K | $1.28 B |
| 05/16/2025 | $36.71 | $37.09 (1.04%) | $37.67 | $36.09 | 1.37 M | $1.31 B |
| 05/15/2025 | $35.53 | $36.29 (2.14%) | $36.48 | $34.95 | 1.89 M | $1.28 B |
| 05/14/2025 | $35.42 | $35.71 (0.82%) | $36.13 | $34.91 | 1.12 M | $1.26 B |
| 05/13/2025 | $36.44 | $35.65 (-2.17%) | $36.46 | $35.17 | 1.56 M | $1.26 B |
| 05/12/2025 | $36.63 | $35.86 (-2.1%) | $38.40 | $35.49 | 2.34 M | $1.27 B |
| 05/09/2025 | $34.43 | $34.15 (-0.81%) | $34.84 | $34.02 | 1.06 M | $1.21 B |
| 05/08/2025 | $33.37 | $34.43 (3.18%) | $34.98 | $33.10 | 1.06 M | $1.22 B |
| 05/07/2025 | $33.23 | $32.77 (-1.38%) | $33.46 | $32.42 | 1.45 M | $1.16 B |
| 05/06/2025 | $33.32 | $32.78 (-1.62%) | $33.57 | $32.45 | 1.46 M | $1.16 B |
| 05/05/2025 | $34.57 | $33.84 (-2.11%) | $34.61 | $33.63 | 2.07 M | $1.19 B |
| 05/02/2025 | $33.59 | $34.96 (4.08%) | $35.04 | $33.32 | 1.48 M | $1.23 B |
| 05/01/2025 | $33.18 | $33.34 (0.48%) | $34.14 | $32.73 | 1.13 M | $1.18 B |
| 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 |
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.
