Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	32.17	32.34	31.41	32.10	-	2.26%	651,894
May 23, 2025	31.11	31.79	31.07	31.39	31.39	-3.00%	1,390,575
May 22, 2025	32.02	32.99	31.82	32.36	32.36	0.72%	1,688,791
May 21, 2025	32.98	33.70	31.46	32.13	32.13	-12.62%	4,023,254
May 20, 2025	36.50	37.60	36.50	36.77	36.77	1.04%	927,186
May 19, 2025	36.28	36.91	35.84	36.39	36.39	-1.89%	886,452
May 16, 2025	36.71	37.67	36.09	37.09	37.09	2.20%	1,371,127
May 15, 2025	35.53	36.48	34.95	36.29	36.29	1.62%	1,890,400
May 14, 2025	35.42	36.13	34.91	35.71	35.71	0.17%	1,122,729
May 13, 2025	36.44	36.46	35.17	35.65	35.65	-0.59%	1,556,705
May 12, 2025	36.63	38.40	35.49	35.86	35.86	5.01%	2,344,111
May 9, 2025	34.43	34.84	34.02	34.15	34.15	-0.81%	1,062,252
May 8, 2025	33.37	34.98	33.10	34.43	34.43	5.07%	1,064,286
May 7, 2025	33.23	33.46	32.42	32.77	32.77	-0.03%	1,448,504
May 6, 2025	33.32	33.57	32.45	32.78	32.78	-3.13%	1,455,408
May 5, 2025	34.57	34.61	33.63	33.84	33.84	-3.20%	2,070,007
May 2, 2025	33.59	35.04	33.32	34.96	34.96	4.86%	1,479,360
May 1, 2025	33.18	34.14	32.73	33.34	33.34	0.88%	1,131,875
Apr 30, 2025	32.77	33.48	32.04	33.05	33.05	-2.51%	1,411,007
Apr 29, 2025	32.84	34.29	32.59	33.90	33.90	3.04%	1,851,451
Apr 28, 2025	33.12	34.07	32.40	32.90	32.90	-2.86%	2,398,832
Apr 25, 2025	36.00	36.76	33.55	33.87	33.87	-11.40%	3,174,725
Apr 24, 2025	37.52	38.50	37.10	38.23	38.23	2.58%	2,047,905
Apr 23, 2025	38.30	39.19	36.89	37.27	37.27	0.98%	1,553,221
Apr 22, 2025	36.28	37.16	35.88	36.91	36.91	2.64%	1,806,962
Apr 21, 2025	35.96	36.13	34.91	35.96	35.96	-1.13%	1,495,782
Apr 17, 2025	35.67	36.75	35.67	36.37	36.37	2.65%	1,364,065
Apr 16, 2025	35.80	36.28	35.16	35.43	35.43	-1.34%	1,069,592
Apr 15, 2025	36.71	37.03	35.49	35.91	35.91	-2.21%	1,388,574
Apr 14, 2025	37.73	37.95	35.45	36.72	36.72	-1.24%	1,448,452
Apr 11, 2025	36.62	37.72	35.92	37.18	37.18	0.81%	1,556,877
Apr 10, 2025	38.32	38.59	35.31	36.88	36.88	-5.39%	1,815,523
Apr 9, 2025	32.53	39.22	32.12	38.98	38.98	18.48%	3,578,405
Apr 8, 2025	36.27	36.27	32.54	32.90	32.90	-8.10%	1,763,140
Apr 7, 2025	36.72	37.40	34.76	35.80	35.80	-3.71%	1,750,651
Apr 4, 2025	35.28	38.05	34.40	37.18	37.18	4.53%	2,399,494
Apr 3, 2025	39.27	40.00	35.16	35.57	35.57	-15.55%	4,116,901
Apr 2, 2025	40.60	42.18	40.60	42.12	42.12	2.58%	826,855
Apr 1, 2025	41.16	41.60	40.33	41.06	41.06	0.39%	925,865
Mar 31, 2025	39.95	41.21	39.95	40.90	40.90	1.09%	1,296,438
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