5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
+3.58%
3 MONTH PERFORMANCE
+7.48%
6 MONTH PERFORMANCE
-1.93%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
+7.95%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $44.13 | $44.22 (0.2%) | $44.75 | $44.02 | 54.22 K | $680.90 M |
| 02/18/2026 | $43.51 | $44.32 (1.86%) | $44.38 | $43.51 | 57.20 K | $682.44 M |
| 02/17/2026 | $43.08 | $43.92 (1.95%) | $44.49 | $43.08 | 90.75 K | $676.28 M |
| 02/13/2026 | $43.64 | $43.16 (-1.1%) | $44.28 | $42.90 | 109.70 K | $664.58 M |
| 02/12/2026 | $44.51 | $43.37 (-2.56%) | $44.51 | $42.76 | 81.90 K | $667.81 M |
| 02/11/2026 | $44.31 | $44.16 (-0.34%) | $44.42 | $43.49 | 72.70 K | $679.98 M |
| 02/10/2026 | $44.04 | $44.19 (0.34%) | $44.45 | $43.89 | 58.31 K | $680.44 M |
| 02/09/2026 | $44.57 | $44.09 (-1.08%) | $44.83 | $43.86 | 61.52 K | $678.90 M |
| 02/06/2026 | $44.30 | $44.32 (0.05%) | $45.00 | $44.22 | 104.84 K | $682.44 M |
| 02/05/2026 | $43.22 | $44.30 (2.5%) | $44.41 | $43.22 | 180.80 K | $682.13 M |
| 02/04/2026 | $43.21 | $43.22 (0.02%) | $44.00 | $43.00 | 163.30 K | $665.50 M |
| 02/03/2026 | $43.55 | $42.98 (-1.31%) | $43.70 | $42.68 | 121.62 K | $661.81 M |
| 02/02/2026 | $42.98 | $43.49 (1.19%) | $43.65 | $42.91 | 121.13 K | $669.66 M |
| 01/30/2026 | $42.02 | $42.91 (2.12%) | $42.99 | $41.69 | 82.90 K | $660.73 M |
| 01/29/2026 | $41.89 | $42.48 (1.41%) | $42.50 | $41.81 | 52.52 K | $654.11 M |
| 01/28/2026 | $42.00 | $41.70 (-0.71%) | $42.30 | $41.50 | 70.70 K | $642.10 M |
| 01/27/2026 | $42.89 | $42.11 (-1.82%) | $43.47 | $41.99 | 64.64 K | $648.41 M |
| 01/26/2026 | $43.01 | $42.94 (-0.16%) | $44.19 | $42.62 | 103.90 K | $661.19 M |
| 01/23/2026 | $43.00 | $42.95 (-0.12%) | $43.29 | $42.67 | 158.70 K | $661.34 M |
| 01/22/2026 | $42.94 | $43.18 (0.56%) | $43.78 | $42.79 | 75.63 K | $664.89 M |
| 01/21/2026 | $42.77 | $42.87 (0.23%) | $43.27 | $42.30 | 66.40 K | $660.11 M |
| 01/20/2026 | $43.30 | $42.73 (-1.32%) | $44.05 | $42.54 | 79.40 K | $657.96 M |
| 01/16/2026 | $43.94 | $43.98 (0.09%) | $44.46 | $43.62 | 71.70 K | $677.20 M |
| 01/15/2026 | $43.24 | $44.03 (1.83%) | $44.62 | $43.24 | 108.90 K | $677.97 M |
| 01/14/2026 | $43.25 | $43.44 (0.44%) | $43.79 | $42.92 | 88.23 K | $668.89 M |
| 01/13/2026 | $43.86 | $43.39 (-1.07%) | $44.35 | $43.11 | 86.52 K | $668.12 M |
| 01/12/2026 | $43.88 | $44.00 (0.27%) | $44.16 | $43.48 | 55.00 K | $677.51 M |
| 01/09/2026 | $42.89 | $44.23 (3.12%) | $44.28 | $42.77 | 49.74 K | $681.05 M |
| 01/08/2026 | $42.20 | $43.04 (1.99%) | $43.24 | $41.94 | 50.65 K | $662.73 M |
| 01/07/2026 | $42.30 | $42.26 (-0.09%) | $42.45 | $41.64 | 59.30 K | $650.72 M |
| 01/06/2026 | $41.63 | $42.50 (2.09%) | $42.57 | $41.63 | 53.74 K | $654.42 M |
| 01/05/2026 | $41.34 | $41.93 (1.43%) | $42.57 | $41.24 | 60.88 K | $645.64 M |
| 01/02/2026 | $42.17 | $41.50 (-1.59%) | $42.48 | $40.94 | 113.40 K | $639.02 M |
| 12/31/2025 | $43.20 | $42.30 (-2.08%) | $43.31 | $42.20 | 104.33 K | $651.34 M |
| 12/30/2025 | $42.71 | $43.07 (0.84%) | $44.79 | $41.91 | 142.40 K | $663.19 M |
| 12/29/2025 | $42.12 | $42.98 (2.04%) | $43.03 | $41.68 | 115.00 K | $661.81 M |
| 12/26/2025 | $42.40 | $42.11 (-0.68%) | $42.70 | $41.92 | 37.90 K | $648.41 M |
| 12/24/2025 | $42.51 | $42.33 (-0.42%) | $43.01 | $42.11 | 28.05 K | $651.80 M |
| 12/23/2025 | $43.02 | $42.50 (-1.21%) | $43.09 | $42.50 | 41.27 K | $654.42 M |
| 12/22/2025 | $43.14 | $42.93 (-0.49%) | $43.80 | $42.82 | 78.13 K | $661.04 M |
| 12/19/2025 | $43.47 | $43.26 (-0.48%) | $43.87 | $42.79 | 128.70 K | $666.12 M |
| 12/18/2025 | $43.42 | $43.61 (0.44%) | $44.25 | $43.29 | 74.60 K | $671.51 M |
| 12/17/2025 | $43.69 | $43.19 (-1.14%) | $44.45 | $43.01 | 68.21 K | $665.04 M |
| 12/16/2025 | $44.30 | $43.88 (-0.95%) | $44.45 | $43.59 | 57.60 K | $675.66 M |
| 12/15/2025 | $44.19 | $44.13 (-0.14%) | $44.40 | $43.47 | 54.01 K | $679.51 M |
| 12/12/2025 | $43.75 | $43.91 (0.37%) | $44.48 | $43.55 | 77.40 K | $676.13 M |
| 12/11/2025 | $42.59 | $43.54 (2.23%) | $43.60 | $42.59 | 58.40 K | $670.43 M |
| 12/10/2025 | $41.92 | $42.34 (1%) | $42.74 | $41.50 | 65.90 K | $651.95 M |
| 12/09/2025 | $42.00 | $41.86 (-0.33%) | $42.71 | $41.79 | 62.80 K | $644.56 M |
| 12/08/2025 | $41.88 | $41.81 (-0.17%) | $42.67 | $41.77 | 63.91 K | $643.79 M |
| 12/05/2025 | $41.65 | $41.89 (0.58%) | $42.28 | $41.51 | 41.42 K | $645.02 M |
| 12/04/2025 | $42.01 | $41.85 (-0.38%) | $42.50 | $41.77 | 56.80 K | $644.41 M |
| 12/03/2025 | $42.31 | $42.26 (-0.12%) | $42.64 | $41.84 | 70.82 K | $650.72 M |
| 12/02/2025 | $42.89 | $42.04 (-1.98%) | $42.89 | $41.93 | 88.00 K | $647.33 M |
| 12/01/2025 | $43.10 | $42.69 (-0.95%) | $43.49 | $42.66 | 117.22 K | $657.34 M |
| 11/28/2025 | $42.73 | $43.30 (1.33%) | $43.36 | $42.73 | 36.70 K | $666.73 M |
| 11/26/2025 | $42.33 | $42.94 (1.44%) | $43.05 | $42.33 | 62.10 K | $661.19 M |
| 11/25/2025 | $42.30 | $42.65 (0.83%) | $42.84 | $41.58 | 65.50 K | $656.72 M |
| 11/24/2025 | $42.11 | $41.92 (-0.45%) | $42.18 | $41.30 | 84.74 K | $645.48 M |
| 11/21/2025 | $41.39 | $42.32 (2.25%) | $42.41 | $41.19 | 73.25 K | $651.64 M |
| 11/20/2025 | $41.24 | $41.18 (-0.15%) | $41.72 | $41.03 | 55.52 K | $634.09 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.
