5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-7.75%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
-1.75%
YEAR-TO-DATE PERFORMANCE
+10.34%
1 YEAR PERFORMANCE
+15.85%
CareTrust REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $40.00 | $39.58 (-1.05%) | $40.00 | $39.38 | 2.87 M | $9.25 B |
| 08/20/2026 | $39.79 | $39.76 (-0.08%) | $40.27 | $39.73 | 1.69 M | $9.29 B |
| 08/19/2026 | $39.60 | $39.82 (0.56%) | $39.86 | $39.32 | 8.45 M | $9.31 B |
| 08/18/2026 | $39.44 | $39.30 (-0.35%) | $39.74 | $39.12 | 1.93 M | $9.19 B |
| 08/17/2026 | $38.61 | $39.26 (1.68%) | $39.29 | $38.61 | 1.72 M | $9.18 B |
| 08/14/2026 | $38.25 | $38.77 (1.36%) | $39.14 | $37.97 | 2.54 M | $9.06 B |
| 08/13/2026 | $39.43 | $38.83 (-1.52%) | $39.82 | $38.73 | 1.57 M | $9.08 B |
| 08/12/2026 | $38.73 | $39.16 (1.11%) | $39.32 | $38.73 | 2.18 M | $9.15 B |
| 08/11/2026 | $40.35 | $38.68 (-4.14%) | $40.54 | $38.45 | 3.03 M | $9.04 B |
| 08/10/2026 | $41.04 | $40.42 (-1.51%) | $41.04 | $40.32 | 2.69 M | $9.45 B |
| 08/07/2026 | $40.97 | $41.22 (0.61%) | $41.38 | $40.61 | 1.93 M | $9.64 B |
| 08/06/2026 | $41.57 | $41.13 (-1.06%) | $41.59 | $40.92 | 1.70 M | $9.61 B |
| 08/05/2026 | $40.78 | $41.14 (0.88%) | $41.43 | $40.34 | 2.40 M | $9.62 B |
| 08/04/2026 | $40.79 | $40.84 (0.12%) | $41.07 | $40.06 | 2.07 M | $9.55 B |
| 08/03/2026 | $42.00 | $41.22 (-1.86%) | $42.28 | $41.14 | 1.78 M | $9.64 B |
| 07/31/2026 | $41.62 | $41.94 (0.77%) | $42.09 | $40.94 | 1.58 M | $9.35 B |
| 07/30/2026 | $42.28 | $41.64 (-1.51%) | $42.41 | $41.07 | 1.54 M | $9.29 B |
| 07/29/2026 | $42.78 | $42.34 (-1.03%) | $42.78 | $42.16 | 1.26 M | $9.44 B |
| 07/28/2026 | $43.52 | $42.73 (-1.82%) | $43.62 | $42.70 | 1.71 M | $9.53 B |
| 07/27/2026 | $43.35 | $42.96 (-0.9%) | $43.35 | $42.76 | 1.42 M | $9.58 B |
| 07/24/2026 | $42.71 | $43.25 (1.26%) | $43.31 | $42.71 | 2.21 M | $9.65 B |
| 07/23/2026 | $42.30 | $42.35 (0.12%) | $43.06 | $42.10 | 2.39 M | $9.44 B |
| 07/22/2026 | $43.41 | $42.38 (-2.37%) | $43.60 | $42.30 | 3.04 M | $9.45 B |
| 07/21/2026 | $42.39 | $43.40 (2.38%) | $43.44 | $42.36 | 2.38 M | $9.68 B |
| 07/20/2026 | $42.74 | $42.45 (-0.68%) | $42.88 | $42.16 | 1.78 M | $9.47 B |
| 07/17/2026 | $42.20 | $42.88 (1.61%) | $43.10 | $42.08 | 2.99 M | $9.56 B |
| 07/16/2026 | $40.35 | $41.97 (4.01%) | $41.99 | $40.20 | 3.33 M | $9.36 B |
| 07/15/2026 | $40.49 | $40.10 (-0.96%) | $41.00 | $39.99 | 2.42 M | $8.94 B |
| 07/14/2026 | $40.50 | $40.49 (-0.02%) | $40.73 | $40.12 | 2.01 M | $9.03 B |
| 07/13/2026 | $40.33 | $40.33 (0%) | $40.71 | $40.20 | 1.94 M | $8.99 B |
| 07/10/2026 | $40.92 | $40.22 (-1.71%) | $41.10 | $40.03 | 1.82 M | $8.97 B |
| 07/09/2026 | $41.20 | $40.86 (-0.83%) | $41.74 | $40.82 | 1.74 M | $9.11 B |
| 07/08/2026 | $41.80 | $41.34 (-1.1%) | $42.06 | $41.27 | 2.41 M | $9.22 B |
| 07/07/2026 | $41.65 | $41.80 (0.36%) | $42.22 | $41.65 | 2.37 M | $9.32 B |
| 07/06/2026 | $41.76 | $41.39 (-0.89%) | $42.05 | $41.20 | 2.18 M | $9.23 B |
| 07/02/2026 | $41.08 | $41.76 (1.66%) | $41.85 | $40.90 | 2.46 M | $9.31 B |
| 07/01/2026 | $40.30 | $40.90 (1.49%) | $41.33 | $40.24 | 2.68 M | $9.12 B |
| 06/30/2026 | $39.75 | $40.35 (1.51%) | $41.20 | $39.16 | 3.33 M | $9.00 B |
| 06/29/2026 | $40.48 | $40.47 (-0.02%) | $40.48 | $39.51 | 3.24 M | $9.03 B |
| 06/26/2026 | $40.16 | $40.83 (1.67%) | $40.90 | $39.84 | 8.80 M | $9.11 B |
| 06/25/2026 | $39.47 | $39.80 (0.84%) | $39.96 | $39.17 | 2.27 M | $8.88 B |
| 06/24/2026 | $39.05 | $39.40 (0.9%) | $39.50 | $38.67 | 3.32 M | $8.79 B |
| 06/23/2026 | $37.86 | $38.80 (2.48%) | $38.82 | $37.69 | 3.08 M | $8.65 B |
| 06/22/2026 | $36.99 | $37.49 (1.35%) | $37.60 | $36.79 | 2.87 M | $8.36 B |
| 06/18/2026 | $36.57 | $37.06 (1.34%) | $37.11 | $36.05 | 7.26 M | $8.26 B |
| 06/17/2026 | $37.03 | $36.38 (-1.76%) | $37.04 | $36.26 | 3.63 M | $8.11 B |
| 06/16/2026 | $37.25 | $37.03 (-0.59%) | $37.54 | $36.75 | 2.60 M | $8.26 B |
| 06/15/2026 | $36.90 | $37.04 (0.38%) | $37.05 | $36.42 | 5.28 M | $8.26 B |
| 06/12/2026 | $36.97 | $36.85 (-0.32%) | $37.22 | $36.50 | 4.05 M | $8.22 B |
| 06/11/2026 | $38.00 | $36.75 (-3.29%) | $38.31 | $36.73 | 4.39 M | $8.20 B |
| 06/10/2026 | $38.04 | $37.73 (-0.81%) | $38.28 | $37.24 | 2.79 M | $8.41 B |
| 06/09/2026 | $37.04 | $37.70 (1.78%) | $38.09 | $36.85 | 3.65 M | $8.41 B |
| 06/08/2026 | $38.09 | $36.92 (-3.07%) | $38.35 | $36.53 | 3.89 M | $8.23 B |
| 06/05/2026 | $37.10 | $37.97 (2.35%) | $38.48 | $37.02 | 2.26 M | $8.47 B |
| 06/04/2026 | $38.55 | $37.44 (-2.88%) | $38.74 | $37.13 | 2.18 M | $8.35 B |
| 06/03/2026 | $38.59 | $38.03 (-1.45%) | $38.94 | $37.99 | 2.05 M | $8.48 B |
| 06/02/2026 | $39.34 | $38.73 (-1.55%) | $39.58 | $38.62 | 2.42 M | $8.64 B |
| 06/01/2026 | $40.50 | $39.34 (-2.86%) | $40.88 | $39.23 | 2.07 M | $8.77 B |
| 05/29/2026 | $41.12 | $40.82 (-0.73%) | $41.49 | $40.46 | 2.34 M | $9.10 B |
| 05/28/2026 | $41.61 | $41.24 (-0.89%) | $41.76 | $40.91 | 2.08 M | $9.20 B |
| 05/27/2026 | $41.91 | $41.68 (-0.55%) | $41.97 | $41.60 | 1.83 M | $9.30 B |
| 05/26/2026 | $41.69 | $41.96 (0.65%) | $42.00 | $41.24 | 2.43 M | $9.36 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.
