5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
+11.07%
6 MONTH PERFORMANCE
-3.54%
YEAR-TO-DATE PERFORMANCE
+6.23%
1 YEAR PERFORMANCE
+12.38%
CareTrust REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $28.51 | $28.76 (0.88%) | $28.82 | $28.28 | 1.29 M | $5.38 B |
| 05/29/2025 | $28.76 | $28.55 (-0.73%) | $28.82 | $28.26 | 1.96 M | $5.34 B |
| 05/28/2025 | $29.01 | $28.63 (-1.31%) | $29.25 | $28.53 | 1.44 M | $5.36 B |
| 05/27/2025 | $29.36 | $29.16 (-0.68%) | $29.36 | $28.80 | 1.36 M | $5.46 B |
| 05/23/2025 | $28.46 | $28.60 (0.49%) | $28.64 | $28.25 | 1.06 M | $5.35 B |
| 05/22/2025 | $28.75 | $28.32 (-1.5%) | $28.87 | $28.30 | 1.12 M | $5.30 B |
| 05/21/2025 | $29.53 | $28.81 (-2.44%) | $29.53 | $28.59 | 2.58 M | $5.39 B |
| 05/20/2025 | $29.25 | $29.61 (1.23%) | $29.76 | $29.25 | 2.42 M | $5.54 B |
| 05/19/2025 | $29.19 | $29.36 (0.58%) | $29.48 | $29.11 | 1.70 M | $5.49 B |
| 05/16/2025 | $28.69 | $29.18 (1.71%) | $29.29 | $28.65 | 1.12 M | $5.46 B |
| 05/15/2025 | $28.22 | $28.64 (1.49%) | $28.69 | $28.22 | 1.22 M | $5.36 B |
| 05/14/2025 | $28.40 | $28.04 (-1.27%) | $28.40 | $27.72 | 1.30 M | $5.25 B |
| 05/13/2025 | $28.83 | $28.28 (-1.91%) | $28.96 | $28.15 | 1.20 M | $5.29 B |
| 05/12/2025 | $29.16 | $28.66 (-1.71%) | $29.33 | $28.44 | 1.51 M | $5.36 B |
| 05/09/2025 | $29.07 | $29.15 (0.28%) | $29.25 | $28.92 | 922.15 K | $5.46 B |
| 05/08/2025 | $29.18 | $28.95 (-0.79%) | $29.44 | $28.76 | 925.57 K | $5.42 B |
| 05/07/2025 | $29.45 | $29.16 (-0.98%) | $29.75 | $29.12 | 1.47 M | $5.46 B |
| 05/06/2025 | $28.85 | $29.47 (2.15%) | $29.63 | $28.85 | 1.41 M | $5.52 B |
| 05/05/2025 | $28.63 | $28.92 (1.01%) | $28.92 | $28.20 | 1.46 M | $5.41 B |
| 05/02/2025 | $27.69 | $28.54 (3.07%) | $28.97 | $27.27 | 2.23 M | $5.34 B |
| 05/01/2025 | $29.15 | $29.07 (-0.27%) | $29.29 | $28.84 | 1.81 M | $5.44 B |
| 04/30/2025 | $28.92 | $29.27 (1.21%) | $29.45 | $28.73 | 1.44 M | $5.48 B |
| 04/29/2025 | $28.37 | $28.79 (1.48%) | $28.93 | $28.24 | 1.43 M | $5.39 B |
| 04/28/2025 | $28.00 | $28.37 (1.32%) | $28.44 | $27.97 | 1.16 M | $5.31 B |
| 04/25/2025 | $28.36 | $28.10 (-0.92%) | $28.38 | $27.97 | 583.75 K | $4.35 B |
| 04/24/2025 | $28.35 | $28.16 (-0.67%) | $28.47 | $28.13 | 1.11 M | $4.36 B |
| 04/23/2025 | $28.54 | $28.33 (-0.74%) | $28.66 | $28.10 | 1.87 M | $4.39 B |
| 04/22/2025 | $28.40 | $28.53 (0.46%) | $28.70 | $28.22 | 2.60 M | $4.42 B |
| 04/21/2025 | $28.60 | $28.06 (-1.89%) | $28.81 | $27.63 | 1.04 M | $4.34 B |
| 04/17/2025 | $28.67 | $28.75 (0.28%) | $29.01 | $28.60 | 1.29 M | $4.45 B |
| 04/16/2025 | $28.51 | $28.62 (0.39%) | $28.85 | $28.36 | 1.06 M | $4.43 B |
| 04/15/2025 | $28.32 | $28.41 (0.32%) | $28.47 | $27.98 | 1.34 M | $4.40 B |
| 04/14/2025 | $28.13 | $28.25 (0.43%) | $28.45 | $27.91 | 1.34 M | $4.37 B |
| 04/11/2025 | $27.79 | $28.07 (1.01%) | $28.09 | $27.02 | 1.53 M | $4.35 B |
| 04/10/2025 | $27.16 | $27.67 (1.88%) | $27.96 | $27.10 | 1.67 M | $4.28 B |
| 04/09/2025 | $26.36 | $27.41 (3.98%) | $28.08 | $25.82 | 1.88 M | $4.24 B |
| 04/08/2025 | $27.32 | $26.65 (-2.45%) | $27.55 | $26.42 | 1.86 M | $4.13 B |
| 04/07/2025 | $27.16 | $26.74 (-1.55%) | $28.19 | $26.35 | 2.64 M | $4.14 B |
| 04/04/2025 | $28.41 | $27.97 (-1.55%) | $29.07 | $27.87 | 3.98 M | $4.33 B |
| 04/03/2025 | $28.50 | $28.85 (1.23%) | $29.49 | $28.50 | 3.26 M | $4.47 B |
| 04/02/2025 | $28.31 | $28.55 (0.85%) | $28.70 | $28.23 | 1.45 M | $4.42 B |
| 04/01/2025 | $28.65 | $28.48 (-0.59%) | $28.70 | $28.00 | 2.25 M | $4.41 B |
| 03/31/2025 | $28.64 | $28.58 (-0.21%) | $28.88 | $28.43 | 1.34 M | $4.42 B |
| 03/28/2025 | $28.82 | $28.96 (0.49%) | $28.99 | $28.54 | 996.21 K | $4.48 B |
| 03/27/2025 | $28.75 | $28.56 (-0.66%) | $28.89 | $28.50 | 1.68 M | $4.42 B |
| 03/26/2025 | $28.90 | $28.69 (-0.73%) | $29.04 | $28.62 | 1.06 M | $4.44 B |
| 03/25/2025 | $29.01 | $28.83 (-0.62%) | $29.04 | $28.57 | 998.20 K | $4.46 B |
| 03/24/2025 | $28.82 | $29.00 (0.62%) | $29.24 | $28.80 | 1.41 M | $4.49 B |
| 03/21/2025 | $28.86 | $28.64 (-0.76%) | $29.00 | $28.59 | 3.15 M | $4.43 B |
| 03/20/2025 | $29.16 | $28.99 (-0.58%) | $29.28 | $28.93 | 1.59 M | $4.49 B |
| 03/19/2025 | $28.81 | $29.13 (1.11%) | $29.26 | $28.53 | 1.58 M | $4.51 B |
| 03/18/2025 | $29.25 | $28.89 (-1.23%) | $29.37 | $28.76 | 2.21 M | $4.47 B |
| 03/17/2025 | $28.42 | $28.81 (1.37%) | $28.90 | $28.34 | 1.78 M | $4.46 B |
| 03/14/2025 | $27.74 | $28.42 (2.45%) | $28.47 | $27.71 | 1.86 M | $4.40 B |
| 03/13/2025 | $27.86 | $27.70 (-0.57%) | $28.36 | $27.36 | 2.78 M | $4.29 B |
| 03/12/2025 | $26.10 | $27.01 (3.49%) | $27.02 | $25.88 | 2.52 M | $4.18 B |
| 03/11/2025 | $26.23 | $26.07 (-0.61%) | $26.55 | $25.67 | 3.12 M | $4.04 B |
| 03/10/2025 | $25.50 | $25.81 (1.22%) | $26.30 | $25.50 | 1.31 M | $4.00 B |
| 03/07/2025 | $25.57 | $25.85 (1.1%) | $26.05 | $25.54 | 1.42 M | $4.00 B |
| 03/06/2025 | $26.39 | $25.51 (-3.33%) | $26.51 | $25.48 | 1.41 M | $3.95 B |
| 03/05/2025 | $26.13 | $26.54 (1.57%) | $26.59 | $26.05 | 1.44 M | $4.11 B |
| 03/04/2025 | $26.43 | $26.34 (-0.34%) | $26.68 | $26.23 | 1.75 M | $4.08 B |
| 03/03/2025 | $25.74 | $26.43 (2.68%) | $26.53 | $25.64 | 1.79 M | $4.09 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.
