5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+4.92%
3 MONTH PERFORMANCE
+11.28%
6 MONTH PERFORMANCE
+29.48%
YEAR-TO-DATE PERFORMANCE
+39.63%
1 YEAR PERFORMANCE
+28.34%
CareTrust REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $34.05 | $34.35 (0.88%) | $34.41 | $34.02 | 1.54 M | $6.61 B |
| 10/29/2025 | $35.19 | $33.99 (-3.41%) | $35.40 | $33.72 | 1.97 M | $6.54 B |
| 10/28/2025 | $35.81 | $35.31 (-1.4%) | $35.82 | $34.83 | 2.43 M | $6.80 B |
| 10/27/2025 | $34.98 | $35.74 (2.17%) | $35.74 | $34.98 | 1.72 M | $6.88 B |
| 10/24/2025 | $34.83 | $35.17 (0.98%) | $35.40 | $34.79 | 2.59 M | $6.77 B |
| 10/23/2025 | $35.07 | $34.93 (-0.4%) | $35.27 | $34.63 | 1.59 M | $6.72 B |
| 10/22/2025 | $34.46 | $34.99 (1.54%) | $35.09 | $34.35 | 1.84 M | $6.73 B |
| 10/21/2025 | $35.22 | $34.30 (-2.61%) | $35.42 | $33.96 | 1.36 M | $6.60 B |
| 10/20/2025 | $34.83 | $35.19 (1.03%) | $35.28 | $34.67 | 1.50 M | $6.77 B |
| 10/17/2025 | $33.77 | $34.60 (2.46%) | $34.61 | $33.77 | 1.43 M | $6.66 B |
| 10/16/2025 | $33.31 | $33.77 (1.38%) | $33.95 | $33.30 | 1.43 M | $6.50 B |
| 10/15/2025 | $33.08 | $33.28 (0.6%) | $33.62 | $33.08 | 1.69 M | $6.40 B |
| 10/14/2025 | $32.86 | $33.21 (1.07%) | $33.30 | $32.79 | 1.58 M | $6.39 B |
| 10/13/2025 | $33.52 | $32.90 (-1.85%) | $33.52 | $32.86 | 1.45 M | $6.33 B |
| 10/10/2025 | $33.73 | $33.19 (-1.6%) | $33.80 | $33.16 | 1.77 M | $6.39 B |
| 10/09/2025 | $33.95 | $33.81 (-0.41%) | $34.22 | $33.81 | 1.46 M | $6.51 B |
| 10/08/2025 | $34.60 | $33.99 (-1.76%) | $34.71 | $33.87 | 1.24 M | $6.54 B |
| 10/07/2025 | $35.03 | $34.59 (-1.26%) | $35.15 | $34.47 | 1.20 M | $6.66 B |
| 10/06/2025 | $35.39 | $35.13 (-0.73%) | $35.42 | $35.04 | 1.69 M | $6.76 B |
| 10/03/2025 | $35.50 | $35.49 (-0.03%) | $35.68 | $35.21 | 1.84 M | $6.83 B |
| 10/02/2025 | $35.16 | $35.07 (-0.26%) | $35.22 | $34.53 | 1.84 M | $6.75 B |
| 10/01/2025 | $34.79 | $35.24 (1.29%) | $35.28 | $34.33 | 3.78 M | $6.78 B |
| 09/30/2025 | $34.10 | $34.68 (1.7%) | $34.70 | $34.07 | 3.06 M | $6.67 B |
| 09/29/2025 | $34.69 | $34.32 (-1.07%) | $34.91 | $34.24 | 2.25 M | $6.60 B |
| 09/26/2025 | $34.63 | $34.80 (0.49%) | $35.18 | $34.63 | 1.73 M | $6.70 B |
| 09/25/2025 | $34.54 | $34.44 (-0.29%) | $34.81 | $34.21 | 2.88 M | $6.63 B |
| 09/24/2025 | $34.30 | $34.28 (-0.06%) | $34.66 | $34.16 | 2.82 M | $6.60 B |
| 09/23/2025 | $33.90 | $34.74 (2.48%) | $34.74 | $33.90 | 3.10 M | $6.69 B |
| 09/22/2025 | $34.24 | $34.02 (-0.64%) | $34.33 | $33.88 | 1.98 M | $6.55 B |
| 09/19/2025 | $34.91 | $34.34 (-1.63%) | $34.91 | $34.31 | 5.52 M | $6.61 B |
| 09/18/2025 | $34.08 | $34.71 (1.85%) | $35.08 | $34.02 | 1.70 M | $6.68 B |
| 09/17/2025 | $34.30 | $34.28 (-0.06%) | $34.63 | $34.10 | 1.97 M | $6.60 B |
| 09/16/2025 | $34.10 | $34.13 (0.09%) | $34.33 | $34.03 | 2.09 M | $6.57 B |
| 09/15/2025 | $34.29 | $34.25 (-0.12%) | $34.41 | $34.12 | 1.31 M | $6.59 B |
| 09/12/2025 | $34.07 | $34.20 (0.38%) | $34.35 | $34.00 | 1.18 M | $6.58 B |
| 09/11/2025 | $33.89 | $34.20 (0.91%) | $34.24 | $33.87 | 1.95 M | $6.58 B |
| 09/10/2025 | $34.04 | $33.85 (-0.56%) | $34.21 | $33.67 | 1.33 M | $6.51 B |
| 09/09/2025 | $34.30 | $33.90 (-1.17%) | $34.47 | $33.61 | 2.26 M | $6.52 B |
| 09/08/2025 | $34.00 | $34.48 (1.41%) | $34.60 | $33.76 | 1.72 M | $6.64 B |
| 09/05/2025 | $34.26 | $33.94 (-0.93%) | $34.30 | $33.35 | 1.83 M | $6.53 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.
