5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
+7.82%
6 MONTH PERFORMANCE
+17.48%
YEAR-TO-DATE PERFORMANCE
+3.32%
1 YEAR PERFORMANCE
+40.98%
CareTrust REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $36.97 | $37.34 (1%) | $37.40 | $36.82 | 1.54 M | $7.91 B |
| 01/29/2026 | $36.69 | $37.08 (1.06%) | $37.40 | $36.30 | 1.46 M | $7.85 B |
| 01/28/2026 | $36.16 | $36.52 (1%) | $36.77 | $36.10 | 1.50 M | $7.73 B |
| 01/27/2026 | $36.93 | $36.14 (-2.14%) | $37.15 | $36.05 | 1.69 M | $7.65 B |
| 01/26/2026 | $37.00 | $37.03 (0.08%) | $37.26 | $36.80 | 1.48 M | $7.84 B |
| 01/23/2026 | $36.55 | $36.85 (0.82%) | $37.02 | $36.25 | 1.54 M | $7.80 B |
| 01/22/2026 | $37.63 | $36.54 (-2.9%) | $37.63 | $36.50 | 1.69 M | $7.74 B |
| 01/21/2026 | $37.40 | $37.39 (-0.03%) | $37.75 | $36.90 | 2.04 M | $7.92 B |
| 01/20/2026 | $37.38 | $37.35 (-0.08%) | $37.69 | $37.24 | 2.22 M | $7.91 B |
| 01/16/2026 | $37.40 | $37.76 (0.96%) | $37.85 | $37.23 | 1.99 M | $8.00 B |
| 01/15/2026 | $37.50 | $37.47 (-0.08%) | $37.88 | $37.18 | 2.37 M | $7.93 B |
| 01/14/2026 | $37.36 | $37.25 (-0.29%) | $37.48 | $36.74 | 1.48 M | $7.89 B |
| 01/13/2026 | $37.35 | $37.36 (0.03%) | $37.69 | $37.24 | 1.84 M | $7.91 B |
| 01/12/2026 | $37.37 | $37.41 (0.11%) | $37.69 | $37.15 | 1.29 M | $7.92 B |
| 01/09/2026 | $37.38 | $37.33 (-0.13%) | $38.23 | $37.27 | 2.33 M | $7.90 B |
| 01/08/2026 | $37.27 | $36.93 (-0.91%) | $37.50 | $36.35 | 1.57 M | $7.82 B |
| 01/07/2026 | $36.85 | $37.25 (1.09%) | $37.74 | $36.66 | 1.64 M | $7.89 B |
| 01/06/2026 | $35.94 | $36.66 (2%) | $36.72 | $35.84 | 1.67 M | $7.76 B |
| 01/05/2026 | $35.95 | $36.07 (0.33%) | $36.20 | $34.74 | 2.17 M | $7.64 B |
| 01/02/2026 | $36.09 | $36.31 (0.61%) | $36.46 | $35.51 | 1.72 M | $7.69 B |
| 12/31/2025 | $36.58 | $36.16 (-1.15%) | $36.58 | $35.97 | 1.45 M | $7.66 B |
| 12/30/2025 | $37.12 | $36.93 (-0.51%) | $37.25 | $36.79 | 1.04 M | $7.82 B |
| 12/29/2025 | $36.88 | $37.07 (0.52%) | $37.07 | $36.59 | 1.01 M | $7.85 B |
| 12/26/2025 | $36.95 | $36.68 (-0.73%) | $37.01 | $36.57 | 925.98 K | $7.77 B |
| 12/24/2025 | $36.72 | $36.95 (0.63%) | $36.99 | $36.72 | 822.22 K | $7.82 B |
| 12/23/2025 | $36.63 | $36.72 (0.25%) | $36.97 | $36.55 | 1.21 M | $7.78 B |
| 12/22/2025 | $36.05 | $36.56 (1.41%) | $36.64 | $36.05 | 1.67 M | $7.74 B |
| 12/19/2025 | $36.32 | $36.33 (0.03%) | $36.62 | $36.03 | 6.18 M | $7.69 B |
| 12/18/2025 | $36.54 | $36.26 (-0.77%) | $36.98 | $36.15 | 1.43 M | $7.68 B |
| 12/17/2025 | $36.31 | $36.34 (0.08%) | $36.69 | $36.14 | 1.65 M | $7.69 B |
| 12/16/2025 | $36.94 | $36.32 (-1.68%) | $37.06 | $36.32 | 2.11 M | $7.69 B |
| 12/15/2025 | $36.43 | $36.59 (0.44%) | $37.04 | $36.43 | 1.85 M | $7.75 B |
| 12/12/2025 | $35.90 | $36.29 (1.09%) | $36.30 | $35.90 | 2.08 M | $7.68 B |
| 12/11/2025 | $37.00 | $35.93 (-2.89%) | $37.19 | $35.83 | 2.27 M | $7.61 B |
| 12/10/2025 | $37.47 | $36.81 (-1.76%) | $37.91 | $36.76 | 2.56 M | $7.79 B |
| 12/09/2025 | $37.93 | $37.49 (-1.16%) | $38.18 | $37.47 | 1.50 M | $7.94 B |
| 12/08/2025 | $38.08 | $37.73 (-0.92%) | $38.14 | $37.52 | 2.49 M | $7.99 B |
| 12/05/2025 | $37.78 | $37.70 (-0.21%) | $37.87 | $37.60 | 1.14 M | $7.98 B |
| 12/04/2025 | $37.90 | $37.76 (-0.37%) | $38.32 | $37.74 | 1.98 M | $8.00 B |
| 12/03/2025 | $37.44 | $37.70 (0.69%) | $37.79 | $37.09 | 1.73 M | $7.98 B |
| 12/02/2025 | $37.51 | $37.43 (-0.21%) | $37.60 | $37.10 | 1.34 M | $7.93 B |
| 12/01/2025 | $37.23 | $37.22 (-0.03%) | $37.63 | $37.17 | 1.33 M | $7.88 B |
| 11/28/2025 | $37.36 | $37.53 (0.46%) | $37.80 | $37.36 | 578.83 K | $7.95 B |
| 11/26/2025 | $37.11 | $37.44 (0.89%) | $37.90 | $37.11 | 2.37 M | $7.93 B |
| 11/25/2025 | $36.53 | $37.10 (1.56%) | $37.48 | $36.53 | 1.95 M | $7.86 B |
| 11/24/2025 | $36.66 | $36.53 (-0.35%) | $37.04 | $36.44 | 1.90 M | $7.74 B |
| 11/21/2025 | $36.38 | $36.70 (0.88%) | $36.81 | $35.74 | 1.84 M | $7.77 B |
| 11/20/2025 | $36.78 | $36.21 (-1.55%) | $37.60 | $36.08 | 2.28 M | $7.67 B |
| 11/19/2025 | $36.81 | $36.54 (-0.73%) | $36.98 | $36.17 | 1.90 M | $7.74 B |
| 11/18/2025 | $36.88 | $36.91 (0.08%) | $37.08 | $36.54 | 2.50 M | $7.82 B |
| 11/17/2025 | $36.60 | $36.38 (-0.6%) | $36.60 | $35.93 | 1.38 M | $7.70 B |
| 11/14/2025 | $35.59 | $35.88 (0.81%) | $36.09 | $35.59 | 1.00 M | $7.60 B |
| 11/13/2025 | $36.07 | $35.74 (-0.91%) | $36.27 | $35.58 | 1.35 M | $7.57 B |
| 11/12/2025 | $36.41 | $36.20 (-0.58%) | $36.76 | $36.17 | 1.81 M | $7.67 B |
| 11/11/2025 | $36.69 | $36.50 (-0.52%) | $36.89 | $36.45 | 2.74 M | $7.73 B |
| 11/10/2025 | $36.22 | $36.65 (1.19%) | $37.19 | $36.22 | 2.57 M | $7.76 B |
| 11/07/2025 | $35.95 | $36.15 (0.56%) | $36.55 | $35.57 | 2.11 M | $7.65 B |
| 11/06/2025 | $35.31 | $35.56 (0.71%) | $36.05 | $34.55 | 3.06 M | $7.53 B |
| 11/05/2025 | $35.52 | $36.00 (1.35%) | $36.27 | $35.19 | 1.70 M | $7.62 B |
| 11/04/2025 | $35.39 | $35.39 (0%) | $35.60 | $34.96 | 1.27 M | $7.49 B |
| 11/03/2025 | $34.56 | $35.31 (2.17%) | $35.88 | $34.28 | 2.25 M | $7.48 B |
| 10/31/2025 | $34.21 | $34.65 (1.29%) | $34.95 | $33.98 | 1.62 M | $6.67 B |
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.
