5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+3.13%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
-14.04%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+11.73%
CareTrust REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.10 | $27.01 (3.49%) | $27.02 | $25.88 | 2.52 M | $4.06 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 |
| 02/28/2025 | $26.29 | $25.87 (-1.6%) | $26.34 | $25.56 | 4.76 M | $4.00 B |
| 02/27/2025 | $25.86 | $26.02 (0.62%) | $26.24 | $25.81 | 1.62 M | $4.03 B |
| 02/26/2025 | $25.98 | $25.98 (0%) | $26.09 | $25.80 | 1.45 M | $4.02 B |
| 02/25/2025 | $25.06 | $25.97 (3.63%) | $26.14 | $24.98 | 1.97 M | $4.02 B |
| 02/24/2025 | $24.96 | $25.04 (0.32%) | $25.30 | $24.90 | 1.61 M | $3.88 B |
| 02/21/2025 | $25.74 | $24.93 (-3.15%) | $25.91 | $24.79 | 1.83 M | $3.86 B |
| 02/20/2025 | $25.87 | $25.62 (-0.97%) | $26.01 | $25.60 | 1.31 M | $3.97 B |
| 02/19/2025 | $25.84 | $25.86 (0.08%) | $26.23 | $25.77 | 2.50 M | $4.00 B |
| 02/18/2025 | $26.40 | $25.97 (-1.63%) | $26.61 | $25.97 | 1.65 M | $4.02 B |
| 02/14/2025 | $26.52 | $26.42 (-0.38%) | $26.71 | $26.23 | 1.79 M | $4.09 B |
| 02/13/2025 | $26.16 | $26.52 (1.38%) | $26.75 | $25.30 | 4.32 M | $4.11 B |
| 02/12/2025 | $25.31 | $25.58 (1.07%) | $25.83 | $25.26 | 2.99 M | $3.96 B |
| 02/11/2025 | $26.01 | $25.75 (-1%) | $26.05 | $25.37 | 2.28 M | $3.99 B |
| 02/10/2025 | $26.23 | $26.11 (-0.46%) | $26.35 | $25.96 | 2.16 M | $4.04 B |
| 02/07/2025 | $26.27 | $26.32 (0.19%) | $26.57 | $26.08 | 2.40 M | $4.20 B |
| 02/06/2025 | $26.78 | $26.37 (-1.53%) | $26.91 | $26.17 | 2.49 M | $4.20 B |
| 02/05/2025 | $26.54 | $26.76 (0.83%) | $26.86 | $26.33 | 1.60 M | $4.27 B |
| 02/04/2025 | $26.55 | $26.35 (-0.75%) | $26.66 | $26.16 | 1.27 M | $4.20 B |
| 02/03/2025 | $26.36 | $26.75 (1.48%) | $26.82 | $26.06 | 1.11 M | $4.27 B |
| 01/31/2025 | $26.48 | $26.50 (0.08%) | $26.82 | $26.33 | 1.14 M | $4.23 B |
| 01/30/2025 | $26.46 | $26.50 (0.15%) | $26.71 | $26.12 | 1.49 M | $4.23 B |
| 01/29/2025 | $27.25 | $26.21 (-3.82%) | $27.30 | $26.05 | 1.42 M | $4.18 B |
| 01/28/2025 | $27.81 | $27.17 (-2.3%) | $27.92 | $27.16 | 1.31 M | $4.33 B |
| 01/27/2025 | $27.04 | $27.77 (2.7%) | $27.88 | $27.04 | 1.69 M | $4.43 B |
| 01/24/2025 | $26.66 | $26.91 (0.94%) | $26.94 | $26.61 | 825,400 | $4.29 B |
| 01/23/2025 | $26.51 | $26.70 (0.72%) | $26.77 | $26.22 | 1.10 M | $4.26 B |
| 01/22/2025 | $27.10 | $26.47 (-2.32%) | $27.10 | $26.42 | 1.16 M | $4.22 B |
| 01/21/2025 | $26.82 | $27.19 (1.38%) | $27.40 | $26.82 | 1.23 M | $4.34 B |
| 01/17/2025 | $27.21 | $26.73 (-1.76%) | $27.34 | $26.66 | 2.41 M | $4.26 B |
| 01/16/2025 | $26.97 | $27.20 (0.85%) | $27.21 | $26.78 | 1.51 M | $4.34 B |
| 01/15/2025 | $26.98 | $26.84 (-0.52%) | $27.05 | $26.72 | 1.02 M | $4.28 B |
| 01/14/2025 | $26.43 | $26.58 (0.57%) | $26.77 | $26.40 | 1.05 M | $4.24 B |
| 01/13/2025 | $25.92 | $26.41 (1.89%) | $26.44 | $25.84 | 1.21 M | $4.21 B |
| 01/10/2025 | $26.51 | $26.08 (-1.62%) | $26.79 | $25.65 | 1.76 M | $4.16 B |
| 01/08/2025 | $26.33 | $26.92 (2.24%) | $26.99 | $26.32 | 1.78 M | $4.29 B |
| 01/07/2025 | $26.42 | $26.42 (0%) | $26.65 | $26.23 | 1.81 M | $4.21 B |
| 01/06/2025 | $26.67 | $26.38 (-1.09%) | $26.93 | $26.30 | 2.29 M | $4.21 B |
| 01/03/2025 | $26.50 | $26.74 (0.91%) | $26.79 | $26.41 | 1.64 M | $4.26 B |
| 01/02/2025 | $26.71 | $26.52 (-0.71%) | $26.99 | $26.42 | 1.84 M | $4.23 B |
| 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 |
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.
