Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.16	39.26	38.37	38.02	-	-1.45%	36,679
Jul 13, 2026	40.38	41.71	38.50	38.58	38.58	-4.01%	876,608
Jul 10, 2026	39.16	40.45	38.72	40.19	40.19	2.95%	831,813
Jul 9, 2026	37.97	39.63	37.46	39.04	39.04	2.98%	685,179
Jul 8, 2026	39.27	39.63	37.68	37.91	37.91	-4.80%	688,181
Jul 7, 2026	39.49	40.10	38.79	39.82	39.82	1.84%	1,043,457
Jul 6, 2026	40.15	40.92	38.82	39.10	39.10	-3.81%	1,158,035
Jul 2, 2026	41.11	41.46	40.36	40.65	40.65	-1.19%	750,569
Jul 1, 2026	40.28	41.53	40.24	41.14	41.14	-0.05%	559,355
Jun 30, 2026	41.59	41.59	40.80	41.16	41.16	-1.55%	830,022
Jun 29, 2026	42.18	42.41	41.28	41.81	41.81	-3.55%	909,120
Jun 26, 2026	42.76	43.56	41.85	43.35	43.35	0.60%	1,692,855
Jun 25, 2026	43.03	43.66	42.48	43.09	43.09	-0.55%	839,816
Jun 24, 2026	43.05	44.28	42.56	43.33	43.33	1.36%	998,431
Jun 23, 2026	41.08	43.10	40.67	42.75	42.75	2.84%	1,206,852
Jun 22, 2026	42.37	42.66	40.89	41.57	41.57	-2.28%	1,264,429
Jun 18, 2026	42.15	43.35	41.91	42.54	42.54	2.95%	1,349,464
Jun 17, 2026	42.58	43.62	41.20	41.32	41.32	0.54%	791,011
Jun 16, 2026	42.11	42.69	41.06	41.10	41.10	-1.67%	442,906
Jun 15, 2026	42.71	43.19	41.69	41.80	41.80	-2.31%	598,292
Jun 12, 2026	42.45	43.47	42.03	42.79	42.79	2.91%	855,516
Jun 11, 2026	39.81	41.72	39.48	41.58	41.58	5.72%	1,223,535
Jun 10, 2026	39.70	40.07	39.13	39.33	39.33	-1.18%	749,165
Jun 9, 2026	39.56	40.49	39.25	39.80	39.80	1.63%	598,483
Jun 8, 2026	38.61	39.77	38.22	39.16	39.16	2.54%	757,901
Jun 5, 2026	37.97	38.45	37.37	38.19	38.19	0.10%	862,111
Jun 4, 2026	39.02	39.26	36.90	38.15	38.15	-1.98%	828,129
Jun 3, 2026	39.33	39.74	38.45	38.92	38.92	-2.21%	875,256
Jun 2, 2026	38.40	39.84	38.30	39.80	39.80	3.67%	850,189
Jun 1, 2026	38.01	38.64	37.47	38.39	38.39	-0.52%	866,160
May 29, 2026	39.86	39.88	38.43	38.59	38.59	-3.81%	1,014,139
May 28, 2026	39.16	41.32	39.07	40.12	40.12	1.93%	682,328
May 27, 2026	39.34	41.00	39.15	39.36	39.36	2.50%	1,035,874
May 26, 2026	37.25	38.43	37.13	38.40	38.40	3.84%	815,584
May 22, 2026	37.48	37.99	36.81	37.23	36.98	-0.88%	823,821
May 21, 2026	36.83	37.93	36.29	37.56	37.31	1.21%	638,756
May 20, 2026	35.74	37.38	35.07	37.11	36.86	3.83%	595,486
May 19, 2026	35.48	36.31	34.67	35.74	35.50	0.65%	1,055,052
May 18, 2026	34.52	36.08	34.11	35.51	35.27	6.13%	1,082,421
May 15, 2026	33.70	33.91	33.20	33.46	33.24	-0.89%	835,327
May 14, 2026	34.01	34.76	33.44	33.76	33.53	1.05%	820,712
May 13, 2026	33.28	33.86	32.42	33.41	33.19	0.27%	1,230,883
May 12, 2026	32.65	33.56	32.16	33.32	33.10	1.80%	885,186
May 11, 2026	35.48	35.48	32.60	32.73	32.51	-7.36%	1,072,245
May 8, 2026	35.83	36.35	35.21	35.33	35.09	-1.17%	917,515
May 7, 2026	37.80	38.99	35.69	35.75	35.51	-3.98%	1,453,321
May 6, 2026	34.77	39.47	34.77	37.23	36.98	11.67%	2,293,708
May 5, 2026	33.30	34.16	33.30	33.34	33.12	0.51%	1,760,768
May 4, 2026	33.42	35.10	32.92	33.17	32.95	-1.60%	1,908,581
May 1, 2026	34.99	35.31	32.57	33.71	33.48	-6.67%	2,337,262