Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.69	41.32	40.12	40.46	40.46	-1.99%	1,076,616
Mar 27, 2025	41.56	41.94	40.67	41.28	41.28	-1.05%	925,386
Mar 26, 2025	41.70	42.08	40.96	41.72	41.72	0.02%	1,214,736
Mar 25, 2025	42.65	42.65	41.05	41.71	41.71	-2.11%	1,309,983
Mar 24, 2025	41.33	42.70	41.15	42.61	42.61	4.21%	1,110,101
Mar 21, 2025	40.65	41.79	40.24	40.89	40.89	0.12%	7,530,287
Mar 20, 2025	40.20	41.76	39.93	40.84	40.84	1.14%	1,215,630
Mar 19, 2025	41.03	41.53	40.08	40.38	40.38	-1.37%	1,079,391
Mar 18, 2025	41.05	41.27	39.90	40.94	40.94	-0.37%	1,526,435
Mar 17, 2025	39.51	41.17	38.84	41.09	41.09	3.27%	1,965,565
Mar 14, 2025	39.93	40.24	39.25	39.79	39.79	-0.23%	1,347,525
Mar 13, 2025	41.27	41.50	39.48	39.88	39.88	-4.02%	1,545,510
Mar 12, 2025	41.27	41.69	40.00	41.55	41.55	0.12%	1,605,771
Mar 11, 2025	44.25	44.25	40.60	41.50	41.50	-5.60%	1,850,843
Mar 10, 2025	40.99	44.27	40.98	43.96	43.96	5.85%	3,288,607
Mar 7, 2025	40.62	41.80	40.53	41.53	40.79	1.64%	1,264,564
Mar 6, 2025	41.06	41.94	39.89	40.86	40.13	-0.58%	1,413,610
Mar 5, 2025	41.20	42.06	40.35	41.10	40.37	0.61%	1,320,495
Mar 4, 2025	41.49	42.09	40.82	40.85	40.12	-2.78%	1,416,974
Mar 3, 2025	41.63	43.48	41.27	42.02	41.27	1.82%	1,543,600
Feb 28, 2025	42.11	42.27	40.76	41.27	40.53	-2.09%	1,682,648
Feb 27, 2025	42.94	43.81	41.59	42.15	41.40	-0.40%	1,877,842
Feb 26, 2025	43.71	44.99	41.94	42.32	41.56	-3.09%	3,120,044
Feb 25, 2025	44.72	46.60	42.55	43.67	42.89	-16.12%	4,891,006
Feb 24, 2025	52.27	54.58	52.06	52.06	51.13	0.02%	2,936,680
Feb 21, 2025	51.75	52.50	51.37	52.05	51.12	0.35%	1,024,659
Feb 20, 2025	52.20	53.66	51.69	51.87	50.94	-0.10%	926,400
Feb 19, 2025	51.55	52.33	51.36	51.92	50.99	0.14%	836,119
Feb 18, 2025	52.80	53.30	50.61	51.85	50.92	-1.95%	1,257,167
Feb 14, 2025	52.05	53.16	50.88	52.88	51.94	2.24%	1,093,974
Feb 13, 2025	51.83	52.38	51.01	51.72	50.80	-0.15%	544,417
Feb 12, 2025	52.07	52.76	51.22	51.80	50.87	-2.19%	734,181
Feb 11, 2025	51.82	53.26	51.69	52.96	52.01	1.44%	759,496
Feb 10, 2025	50.32	52.32	49.65	52.21	51.28	3.59%	1,272,635
Feb 7, 2025	50.43	50.74	49.68	50.40	49.50	-0.10%	963,209
Feb 6, 2025	51.29	51.84	50.22	50.45	49.55	-0.49%	714,455
Feb 5, 2025	50.82	51.24	50.11	50.70	49.79	-0.98%	722,759
Feb 4, 2025	52.27	52.88	51.09	51.20	50.29	-1.90%	662,520
Feb 3, 2025	52.53	52.68	50.27	52.19	51.26	-3.21%	909,841
Jan 31, 2025	54.21	54.85	53.50	53.92	52.96	-1.62%	611,045
Jan 30, 2025	53.38	55.14	53.22	54.81	53.83	3.05%	507,043
Jan 29, 2025	54.12	54.21	53.05	53.19	52.24	-1.35%	517,035
Jan 28, 2025	54.73	55.71	53.72	53.92	52.96	-1.25%	512,220
Jan 27, 2025	54.56	54.87	52.42	54.60	53.62	0.87%	1,024,092
Jan 24, 2025	54.91	55.13	54.01	54.13	53.16	-0.90%	464,097
Jan 23, 2025	54.09	55.30	54.07	54.62	53.64	-0.27%	544,988
Jan 22, 2025	54.50	54.86	53.76	54.77	53.79	0.09%	650,824
Jan 21, 2025	54.06	55.35	53.83	54.72	53.74	2.17%	1,260,220
Jan 17, 2025	54.05	54.24	53.04	53.56	52.60	-0.50%	1,081,630
Jan 16, 2025	53.63	54.02	52.94	53.83	52.87	0.07%	831,635