5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-8.47%
3 MONTH PERFORMANCE
-12.89%
6 MONTH PERFORMANCE
+5.33%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+19.46%
CareTrust REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $26.71 | $26.70 (-0.04%) | $26.96 | $26.53 | 148,489 | |
| 12/31/2024 | $26.78 | $27.05 (1.01%) | $27.07 | $26.66 | 2.53 M | $4.31 B |
| 12/30/2024 | $26.91 | $26.80 (-0.41%) | $27.12 | $26.57 | 3.68 M | $4.27 B |
| 12/27/2024 | $27.25 | $27.06 (-0.7%) | $27.46 | $26.93 | 1.18 M | $4.31 B |
| 12/26/2024 | $27.27 | $27.43 (0.59%) | $27.53 | $27.24 | 836,000 | $4.37 B |
| 12/24/2024 | $27.17 | $27.39 (0.81%) | $27.41 | $27.09 | 535,826 | $4.37 B |
| 12/23/2024 | $27.36 | $27.22 (-0.51%) | $27.53 | $27.03 | 1.70 M | $4.34 B |
| 12/20/2024 | $26.33 | $27.36 (3.91%) | $27.69 | $26.17 | 15.40 M | $4.36 B |
| 12/19/2024 | $27.59 | $27.21 (-1.38%) | $27.83 | $27.15 | 3.28 M | $4.34 B |
| 12/18/2024 | $28.49 | $27.38 (-3.9%) | $28.74 | $27.23 | 2.35 M | $4.37 B |
| 12/17/2024 | $28.57 | $28.53 (-0.14%) | $28.88 | $28.45 | 1.98 M | $4.55 B |
| 12/16/2024 | $28.78 | $28.63 (-0.52%) | $28.95 | $28.56 | 1.40 M | $4.57 B |
| 12/13/2024 | $28.55 | $28.81 (0.91%) | $28.86 | $28.49 | 1.47 M | $4.59 B |
| 12/12/2024 | $28.57 | $28.66 (0.32%) | $29.03 | $28.52 | 1.31 M | $4.57 B |
| 12/11/2024 | $28.57 | $28.54 (-0.11%) | $28.86 | $28.36 | 2.00 M | $4.55 B |
| 12/10/2024 | $28.85 | $28.83 (-0.07%) | $29.44 | $28.74 | 2.50 M | $4.60 B |
| 12/09/2024 | $29.36 | $28.84 (-1.77%) | $29.55 | $28.58 | 2.45 M | $4.60 B |
| 12/06/2024 | $29.47 | $29.34 (-0.44%) | $29.59 | $29.07 | 1.61 M | $4.68 B |
| 12/05/2024 | $29.27 | $29.43 (0.55%) | $29.62 | $29.20 | 1.08 M | $4.69 B |
| 12/04/2024 | $29.30 | $29.42 (0.41%) | $29.50 | $29.10 | 2.06 M | $4.69 B |
| 12/03/2024 | $29.16 | $29.16 (0%) | $29.34 | $28.86 | 1.95 M | $4.65 B |
| 12/02/2024 | $29.60 | $29.17 (-1.45%) | $29.61 | $29.11 | 1.79 M | $4.65 B |
| 11/29/2024 | $29.94 | $29.79 (-0.5%) | $30.05 | $29.75 | 950,000 | $4.75 B |
| 11/27/2024 | $30.23 | $29.91 (-1.06%) | $30.35 | $29.91 | 1.16 M | $4.77 B |
| 11/26/2024 | $30.16 | $30.02 (-0.46%) | $30.46 | $29.95 | 2.25 M | $4.79 B |
| 11/25/2024 | $30.37 | $30.03 (-1.12%) | $30.70 | $29.88 | 4.88 M | $4.79 B |
| 11/22/2024 | $30.88 | $30.30 (-1.88%) | $31.11 | $29.99 | 2.05 M | $4.83 B |
| 11/21/2024 | $30.95 | $30.74 (-0.68%) | $30.95 | $30.59 | 1.30 M | $4.90 B |
| 11/20/2024 | $31.00 | $30.66 (-1.1%) | $31.00 | $30.58 | 842,600 | $4.89 B |
| 11/19/2024 | $30.38 | $31.08 (2.3%) | $31.14 | $30.24 | 1.65 M | $4.96 B |
| 11/18/2024 | $30.50 | $30.27 (-0.75%) | $30.63 | $30.16 | 1.71 M | $4.83 B |
| 11/15/2024 | $30.13 | $30.33 (0.66%) | $30.80 | $29.94 | 1.93 M | $4.84 B |
| 11/14/2024 | $30.37 | $29.93 (-1.45%) | $30.49 | $29.87 | 2.05 M | $4.77 B |
| 11/13/2024 | $30.82 | $30.37 (-1.46%) | $30.94 | $30.36 | 1.30 M | $4.84 B |
| 11/12/2024 | $30.95 | $30.77 (-0.58%) | $31.35 | $30.73 | 1.62 M | $4.91 B |
| 11/11/2024 | $30.81 | $30.77 (-0.13%) | $31.06 | $30.58 | 1.41 M | $4.91 B |
| 11/08/2024 | $30.80 | $30.94 (0.45%) | $31.19 | $30.71 | 2.76 M | $4.93 B |
| 11/07/2024 | $29.50 | $30.67 (3.97%) | $30.70 | $29.31 | 3.16 M | $4.89 B |
| 11/06/2024 | $30.13 | $29.49 (-2.12%) | $31.25 | $29.13 | 4.86 M | $4.70 B |
| 11/05/2024 | $30.87 | $30.85 (-0.06%) | $30.94 | $29.72 | 4.32 M | $4.92 B |
| 11/04/2024 | $32.74 | $31.06 (-5.13%) | $33.00 | $30.62 | 6.89 M | $4.95 B |
| 11/01/2024 | $32.67 | $32.37 (-0.92%) | $33.07 | $32.26 | 7.12 M | $5.16 B |
| 10/31/2024 | $32.50 | $32.67 (0.52%) | $33.10 | $32.40 | 9.70 M | $5.21 B |
| 10/30/2024 | $32.88 | $32.81 (-0.21%) | $33.15 | $32.17 | 2.85 M | $5.23 B |
| 10/29/2024 | $31.35 | $31.92 (1.82%) | $31.97 | $31.24 | 1.31 M | $5.09 B |
| 10/28/2024 | $31.10 | $31.31 (0.68%) | $31.36 | $30.98 | 1.37 M | $4.99 B |
| 10/25/2024 | $30.98 | $30.93 (-0.16%) | $31.15 | $30.81 | 992,912 | $4.48 B |
| 10/24/2024 | $30.85 | $30.94 (0.29%) | $31.20 | $30.81 | 845,728 | $4.48 B |
| 10/23/2024 | $30.35 | $30.85 (1.65%) | $30.91 | $30.35 | 805,003 | $4.47 B |
| 10/22/2024 | $30.22 | $30.38 (0.53%) | $30.45 | $30.07 | 641,209 | $4.40 B |
| 10/21/2024 | $30.80 | $30.34 (-1.49%) | $31.04 | $30.23 | 1.06 M | $4.40 B |
| 10/18/2024 | $30.78 | $30.88 (0.32%) | $30.94 | $30.74 | 860,100 | $4.47 B |
| 10/17/2024 | $30.91 | $30.66 (-0.81%) | $30.98 | $30.66 | 960,900 | $4.44 B |
| 10/16/2024 | $30.55 | $31.01 (1.51%) | $31.07 | $30.52 | 1.17 M | $4.49 B |
| 10/15/2024 | $30.34 | $30.61 (0.89%) | $30.81 | $30.34 | 1.87 M | $4.44 B |
| 10/14/2024 | $30.28 | $30.20 (-0.26%) | $30.35 | $30.11 | 915,800 | $4.38 B |
| 10/11/2024 | $30.00 | $30.24 (0.8%) | $30.41 | $29.90 | 914,200 | $4.38 B |
| 10/10/2024 | $30.03 | $29.89 (-0.47%) | $30.23 | $29.73 | 1.60 M | $4.33 B |
| 10/09/2024 | $30.37 | $30.21 (-0.53%) | $30.64 | $30.08 | 1.59 M | $4.38 B |
| 10/08/2024 | $30.76 | $30.33 (-1.4%) | $30.78 | $30.25 | 1.64 M | $4.39 B |
| 10/07/2024 | $30.45 | $30.49 (0.13%) | $30.65 | $30.28 | 1.47 M | $4.42 B |
| 10/04/2024 | $30.63 | $30.37 (-0.85%) | $30.82 | $30.37 | 1.14 M | $4.40 B |
| 10/03/2024 | $30.93 | $30.63 (-0.97%) | $30.93 | $30.38 | 1.71 M | $4.44 B |
| 10/02/2024 | $30.63 | $30.65 (0.07%) | $30.88 | $30.52 | 1.86 M | $4.44 B |