5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+11.64%
YEAR-TO-DATE PERFORMANCE
+10.34%
1 YEAR PERFORMANCE
+41.09%
CareTrust REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $41.95 | $42.44 (1.17%) | $42.45 | $41.37 | 1.93 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 | $8.73 B |
| 04/30/2026 | $39.00 | $39.45 (1.15%) | $39.51 | $38.87 | 1.68 M | $8.79 B |
| 04/29/2026 | $39.98 | $38.95 (-2.58%) | $40.00 | $38.72 | 2.57 M | $8.68 B |
| 04/28/2026 | $39.08 | $39.71 (1.61%) | $39.73 | $39.00 | 2.38 M | $8.85 B |
| 04/27/2026 | $37.94 | $38.76 (2.16%) | $38.80 | $37.94 | 2.11 M | $8.63 B |
| 04/24/2026 | $37.89 | $37.96 (0.18%) | $38.24 | $37.79 | 1.91 M | $8.46 B |
| 04/23/2026 | $37.62 | $37.98 (0.96%) | $38.41 | $37.51 | 2.97 M | $8.46 B |
| 04/22/2026 | $38.42 | $37.31 (-2.89%) | $38.66 | $36.91 | 1.69 M | $8.31 B |
| 04/21/2026 | $39.42 | $38.36 (-2.69%) | $39.42 | $38.15 | 2.16 M | $8.54 B |
| 04/20/2026 | $39.63 | $39.42 (-0.53%) | $39.78 | $39.29 | 1.90 M | $8.78 B |
| 04/17/2026 | $39.70 | $39.50 (-0.5%) | $39.79 | $39.33 | 1.72 M | $8.80 B |
| 04/16/2026 | $39.71 | $39.50 (-0.53%) | $40.09 | $39.48 | 1.60 M | $8.80 B |
| 04/15/2026 | $39.12 | $39.73 (1.56%) | $39.82 | $39.01 | 1.45 M | $8.85 B |
| 04/14/2026 | $38.58 | $39.35 (2%) | $39.51 | $38.39 | 2.48 M | $8.77 B |
| 04/13/2026 | $39.48 | $38.85 (-1.6%) | $39.67 | $38.53 | 1.25 M | $8.65 B |
| 04/10/2026 | $39.36 | $39.69 (0.84%) | $39.74 | $39.36 | 1.55 M | $8.84 B |
| 04/09/2026 | $38.73 | $39.42 (1.78%) | $39.91 | $38.56 | 1.87 M | $8.78 B |
| 04/08/2026 | $38.97 | $38.77 (-0.51%) | $39.11 | $38.60 | 2.94 M | $8.64 B |
| 04/07/2026 | $37.80 | $38.57 (2.04%) | $38.62 | $37.53 | 2.80 M | $8.59 B |
| 04/06/2026 | $38.38 | $37.41 (-2.53%) | $38.38 | $37.28 | 2.63 M | $8.33 B |
| 04/02/2026 | $37.37 | $38.32 (2.54%) | $38.41 | $37.22 | 2.48 M | $8.54 B |
| 04/01/2026 | $36.56 | $37.13 (1.56%) | $37.29 | $36.31 | 1.99 M | $8.27 B |
| 03/31/2026 | $36.53 | $36.65 (0.33%) | $37.09 | $36.10 | 2.58 M | $8.16 B |
| 03/30/2026 | $37.53 | $36.65 (-2.34%) | $37.59 | $36.52 | 2.19 M | $8.16 B |
| 03/27/2026 | $37.24 | $37.13 (-0.3%) | $37.54 | $37.11 | 1.73 M | $8.27 B |
| 03/26/2026 | $37.38 | $37.27 (-0.29%) | $37.75 | $37.17 | 1.89 M | $8.30 B |
| 03/25/2026 | $37.31 | $37.59 (0.75%) | $38.04 | $37.24 | 2.94 M | $8.37 B |
| 03/24/2026 | $37.33 | $37.14 (-0.51%) | $37.65 | $37.03 | 2.62 M | $8.27 B |
| 03/23/2026 | $36.94 | $37.45 (1.38%) | $38.29 | $36.84 | 5.87 M | $8.34 B |
| 03/20/2026 | $39.17 | $36.10 (-7.84%) | $39.30 | $35.65 | 43.16 M | $8.04 B |
| 03/19/2026 | $39.73 | $39.25 (-1.21%) | $40.29 | $39.08 | 1.85 M | $8.74 B |
| 03/18/2026 | $39.61 | $39.91 (0.76%) | $40.39 | $39.42 | 1.69 M | $8.89 B |
| 03/17/2026 | $40.36 | $39.71 (-1.61%) | $40.42 | $39.26 | 1.90 M | $8.85 B |
| 03/16/2026 | $40.43 | $40.12 (-0.77%) | $40.87 | $40.10 | 1.80 M | $8.94 B |
| 03/13/2026 | $40.73 | $40.03 (-1.72%) | $40.98 | $39.81 | 1.69 M | $8.92 B |
| 03/12/2026 | $39.59 | $40.09 (1.26%) | $40.43 | $39.46 | 2.01 M | $8.93 B |
| 03/11/2026 | $40.02 | $39.78 (-0.6%) | $40.24 | $39.42 | 1.94 M | $8.86 B |
| 03/10/2026 | $39.69 | $39.97 (0.71%) | $40.35 | $39.50 | 1.45 M | $8.90 B |
| 03/09/2026 | $39.34 | $39.89 (1.4%) | $40.26 | $39.14 | 2.50 M | $8.89 B |
| 03/06/2026 | $39.07 | $39.94 (2.23%) | $39.96 | $39.07 | 1.68 M | $8.90 B |
| 03/05/2026 | $38.98 | $39.37 (1%) | $39.50 | $38.59 | 2.52 M | $8.77 B |
| 03/04/2026 | $40.05 | $39.29 (-1.9%) | $40.23 | $38.91 | 2.11 M | $8.75 B |
| 03/03/2026 | $40.54 | $40.01 (-1.31%) | $40.55 | $39.95 | 1.69 M | $8.91 B |
| 03/02/2026 | $40.65 | $40.89 (0.59%) | $41.07 | $40.46 | 1.67 M | $9.11 B |
| 02/27/2026 | $41.14 | $40.62 (-1.26%) | $41.72 | $40.53 | 2.24 M | $9.05 B |
| 02/26/2026 | $41.05 | $41.14 (0.22%) | $41.31 | $40.56 | 1.19 M | $9.16 B |
| 02/25/2026 | $40.56 | $40.93 (0.91%) | $40.95 | $40.25 | 1.53 M | $9.12 B |
| 02/24/2026 | $40.45 | $40.61 (0.4%) | $40.91 | $39.99 | 1.65 M | $9.05 B |
| 02/23/2026 | $40.27 | $40.50 (0.57%) | $40.87 | $40.14 | 2.99 M | $9.02 B |
| 02/20/2026 | $40.09 | $40.05 (-0.1%) | $40.32 | $39.61 | 1.43 M | $8.92 B |
| 02/19/2026 | $40.27 | $39.94 (-0.82%) | $40.47 | $39.82 | 1.54 M | $8.90 B |
| 02/18/2026 | $40.77 | $40.15 (-1.52%) | $41.05 | $40.04 | 2.22 M | $8.94 B |
| 02/17/2026 | $40.81 | $41.12 (0.76%) | $41.36 | $40.33 | 2.05 M | $9.16 B |
| 02/13/2026 | $40.20 | $40.01 (-0.47%) | $40.50 | $39.22 | 2.57 M | $8.15 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.
