5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
+8.78%
YEAR-TO-DATE PERFORMANCE
+10.34%
1 YEAR PERFORMANCE
+30.39%
CareTrust REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $41.16 | $41.14 (-0.05%) | $41.30 | $40.75 | 1.71 M | $9.17 B |
| 05/21/2026 | $41.14 | $41.01 (-0.32%) | $41.16 | $40.66 | 2.63 M | $9.15 B |
| 05/20/2026 | $41.27 | $41.49 (0.53%) | $41.75 | $41.24 | 2.38 M | $9.25 B |
| 05/19/2026 | $40.94 | $41.25 (0.76%) | $41.39 | $40.54 | 9.21 M | $9.20 B |
| 05/18/2026 | $41.27 | $41.52 (0.61%) | $41.85 | $41.26 | 1.17 M | $9.26 B |
| 05/15/2026 | $41.90 | $41.14 (-1.81%) | $42.01 | $41.01 | 1.71 M | $9.17 B |
| 05/14/2026 | $43.03 | $41.93 (-2.56%) | $43.08 | $41.84 | 1.41 M | $9.35 B |
| 05/13/2026 | $41.95 | $42.44 (1.17%) | $42.45 | $41.37 | 1.97 M | $9.46 B |
| 05/12/2026 | $40.64 | $42.09 (3.57%) | $42.13 | $40.40 | 2.49 M | $9.39 B |
| 05/11/2026 | $41.81 | $40.55 (-3.01%) | $41.85 | $40.39 | 3.53 M | $9.04 B |
| 05/08/2026 | $40.69 | $41.60 (2.24%) | $41.61 | $40.14 | 2.84 M | $9.28 B |
| 05/07/2026 | $39.45 | $39.50 (0.13%) | $39.67 | $38.81 | 2.16 M | $8.81 B |
| 05/06/2026 | $39.46 | $39.48 (0.05%) | $39.72 | $39.19 | 1.45 M | $8.80 B |
| 05/05/2026 | $39.72 | $39.34 (-0.96%) | $39.72 | $38.93 | 903.15 K | $8.77 B |
| 05/04/2026 | $38.92 | $39.50 (1.49%) | $39.59 | $38.80 | 1.55 M | $8.81 B |
| 05/01/2026 | $39.50 | $39.19 (-0.78%) | $39.57 | $39.06 | 1.33 M | $8.74 B |
| 04/30/2026 | $39.00 | $39.45 (1.15%) | $39.51 | $38.87 | 1.68 M | $8.80 B |
| 04/29/2026 | $39.98 | $38.95 (-2.58%) | $40.00 | $38.72 | 2.57 M | $8.69 B |
| 04/28/2026 | $39.08 | $39.71 (1.61%) | $39.73 | $39.00 | 2.38 M | $8.86 B |
| 04/27/2026 | $37.94 | $38.76 (2.16%) | $38.80 | $37.94 | 2.11 M | $8.64 B |
| 04/24/2026 | $37.89 | $37.96 (0.18%) | $38.24 | $37.79 | 1.91 M | $8.47 B |
| 04/23/2026 | $37.62 | $37.98 (0.96%) | $38.41 | $37.51 | 2.97 M | $8.47 B |
| 04/22/2026 | $38.42 | $37.31 (-2.89%) | $38.66 | $36.91 | 1.69 M | $8.32 B |
| 04/21/2026 | $39.42 | $38.36 (-2.69%) | $39.42 | $38.15 | 2.16 M | $8.55 B |
| 04/20/2026 | $39.63 | $39.42 (-0.53%) | $39.78 | $39.29 | 1.90 M | $8.79 B |
| 04/17/2026 | $39.70 | $39.50 (-0.5%) | $39.79 | $39.33 | 1.72 M | $8.81 B |
| 04/16/2026 | $39.71 | $39.50 (-0.53%) | $40.09 | $39.48 | 1.60 M | $8.81 B |
| 04/15/2026 | $39.12 | $39.73 (1.56%) | $39.82 | $39.01 | 1.45 M | $8.86 B |
| 04/14/2026 | $38.58 | $39.35 (2%) | $39.51 | $38.39 | 2.48 M | $8.78 B |
| 04/13/2026 | $39.48 | $38.85 (-1.6%) | $39.67 | $38.53 | 1.25 M | $8.66 B |
| 04/10/2026 | $39.36 | $39.69 (0.84%) | $39.74 | $39.36 | 1.55 M | $8.85 B |
| 04/09/2026 | $38.73 | $39.42 (1.78%) | $39.91 | $38.56 | 1.87 M | $8.79 B |
| 04/08/2026 | $38.97 | $38.77 (-0.51%) | $39.11 | $38.60 | 2.94 M | $8.65 B |
| 04/07/2026 | $37.80 | $38.57 (2.04%) | $38.62 | $37.53 | 2.80 M | $8.60 B |
| 04/06/2026 | $38.38 | $37.41 (-2.53%) | $38.38 | $37.28 | 2.63 M | $8.34 B |
| 04/02/2026 | $37.37 | $38.32 (2.54%) | $38.41 | $37.22 | 2.48 M | $8.55 B |
| 04/01/2026 | $36.56 | $37.13 (1.56%) | $37.29 | $36.31 | 1.99 M | $8.28 B |
| 03/31/2026 | $36.53 | $36.65 (0.33%) | $37.09 | $36.10 | 2.58 M | $8.17 B |
| 03/30/2026 | $37.53 | $36.65 (-2.34%) | $37.59 | $36.52 | 2.19 M | $8.17 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.
