Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.97	31.28	29.61	30.05	30.05	-1.54%	6,685,923
Jun 26, 2025	30.42	30.60	30.10	30.52	30.52	1.03%	1,142,699
Jun 25, 2025	30.93	31.09	29.96	30.21	30.21	-3.02%	1,178,732
Jun 24, 2025	30.62	31.40	30.36	31.15	31.15	2.60%	1,425,815
Jun 23, 2025	30.37	30.55	29.36	30.36	30.36	-1.36%	1,520,156
Jun 20, 2025	30.09	30.89	29.92	30.78	30.78	3.18%	1,338,978
Jun 18, 2025	30.61	30.96	29.82	29.83	29.83	-2.68%	1,177,097
Jun 17, 2025	31.34	31.83	30.65	30.65	30.65	-2.91%	1,165,639
Jun 16, 2025	31.70	31.78	30.77	31.57	31.57	1.38%	1,864,551
Jun 13, 2025	31.46	32.27	30.86	31.14	31.14	-2.44%	1,700,459
Jun 12, 2025	31.67	32.12	31.26	31.92	31.92	-1.02%	1,346,829
Jun 11, 2025	33.05	33.08	32.10	32.25	32.25	-1.04%	1,173,036
Jun 10, 2025	32.19	33.50	32.16	32.59	32.59	2.23%	1,127,167
Jun 9, 2025	32.31	32.40	31.72	31.88	31.88	0.28%	1,085,025
Jun 6, 2025	31.73	32.17	31.46	31.79	31.79	1.40%	899,143
Jun 5, 2025	31.14	31.94	30.96	31.35	31.35	-0.73%	1,562,216
Jun 4, 2025	31.36	32.10	31.11	31.58	31.58	0.10%	1,357,960
Jun 3, 2025	30.21	31.60	29.62	31.55	31.55	4.71%	1,460,427
Jun 2, 2025	31.00	31.18	29.75	30.13	30.13	-3.95%	1,762,304
May 30, 2025	31.97	32.12	31.15	31.37	31.11	-2.58%	1,867,499
May 29, 2025	33.96	33.97	31.60	32.20	31.94	-3.88%	1,439,412
May 28, 2025	32.84	33.89	32.26	33.50	33.22	3.27%	1,364,066
May 27, 2025	32.17	32.46	31.41	32.44	32.17	3.35%	1,781,510
May 23, 2025	31.11	31.79	31.07	31.39	31.13	-3.00%	1,390,575
May 22, 2025	32.02	32.99	31.82	32.36	32.09	0.72%	1,688,791
May 21, 2025	32.98	33.70	31.46	32.13	31.87	-12.62%	4,023,254
May 20, 2025	36.50	37.60	36.50	36.77	36.47	1.04%	927,186
May 19, 2025	36.28	36.91	35.84	36.39	36.09	-1.89%	886,452
May 16, 2025	36.71	37.67	36.09	37.09	36.79	2.20%	1,371,127
May 15, 2025	35.53	36.48	34.95	36.29	35.99	1.62%	1,890,400
May 14, 2025	35.42	36.13	34.91	35.71	35.42	0.17%	1,122,729
May 13, 2025	36.44	36.46	35.17	35.65	35.36	-0.59%	1,556,705
May 12, 2025	36.63	38.40	35.49	35.86	35.57	5.01%	2,344,111
May 9, 2025	34.43	34.84	34.02	34.15	33.87	-0.81%	1,062,252
May 8, 2025	33.37	34.98	33.10	34.43	34.15	5.07%	1,064,286
May 7, 2025	33.23	33.46	32.42	32.77	32.50	-0.03%	1,448,504
May 6, 2025	33.32	33.57	32.45	32.78	32.51	-3.13%	1,455,408
May 5, 2025	34.57	34.61	33.63	33.84	33.56	-3.20%	2,070,007
May 2, 2025	33.59	35.04	33.32	34.96	34.67	4.86%	1,479,360
May 1, 2025	33.18	34.14	32.73	33.34	33.07	0.88%	1,131,875
Apr 30, 2025	32.77	33.48	32.04	33.05	32.78	-2.51%	1,411,007
Apr 29, 2025	32.84	34.29	32.59	33.90	33.62	3.04%	1,851,451
Apr 28, 2025	33.12	34.07	32.40	32.90	32.63	-2.86%	2,398,832
Apr 25, 2025	36.00	36.76	33.55	33.87	33.59	-11.40%	3,174,725
Apr 24, 2025	37.52	38.50	37.10	38.23	37.92	2.58%	2,047,905
Apr 23, 2025	38.30	39.19	36.89	37.27	36.96	0.98%	1,553,221
Apr 22, 2025	36.28	37.16	35.88	36.91	36.61	2.64%	1,806,962
Apr 21, 2025	35.96	36.13	34.91	35.96	35.66	-1.13%	1,495,782
Apr 17, 2025	35.67	36.75	35.67	36.37	36.07	2.65%	1,364,065
Apr 16, 2025	35.80	36.28	35.16	35.43	35.14	-1.34%	1,069,592