5 DAY PERFORMANCE
+9.92%
1 MONTH PERFORMANCE
+2.20%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+10.34%
1 YEAR PERFORMANCE
+18.01%
CareTrust REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $36.00 | $36.13 (0.36%) | $36.29 | $35.89 | 561.57 K | $8.40 B |
| 10/08/2026 | $35.63 | $35.79 (0.45%) | $36.05 | $35.28 | 2.87 M | $8.37 B |
| 10/07/2026 | $36.59 | $35.82 (-2.1%) | $36.74 | $35.82 | 4.04 M | $8.37 B |
| 10/06/2026 | $36.30 | $36.55 (0.69%) | $36.62 | $36.12 | 4.35 M | $8.54 B |
| 10/05/2026 | $36.51 | $36.20 (-0.85%) | $36.72 | $36.15 | 3.60 M | $8.46 B |
| 10/02/2026 | $36.25 | $36.30 (0.14%) | $36.51 | $35.92 | 5.68 M | $8.49 B |
| 10/01/2026 | $36.43 | $35.91 (-1.43%) | $36.48 | $35.86 | 2.15 M | $8.39 B |
| 09/30/2026 | $36.90 | $36.58 (-0.87%) | $36.95 | $36.57 | 2.60 M | $8.55 B |
| 09/29/2026 | $37.27 | $37.20 (-0.19%) | $37.50 | $36.91 | 2.08 M | $8.70 B |
| 09/28/2026 | $37.55 | $37.42 (-0.35%) | $37.60 | $37.05 | 2.04 M | $8.75 B |
| 09/25/2026 | $37.27 | $37.41 (0.38%) | $37.43 | $36.96 | 1.68 M | $8.74 B |
| 09/24/2026 | $37.48 | $37.32 (-0.43%) | $37.78 | $37.16 | 1.66 M | $8.72 B |
| 09/23/2026 | $37.21 | $37.17 (-0.11%) | $37.38 | $36.85 | 1.89 M | $8.69 B |
| 09/22/2026 | $37.62 | $37.43 (-0.51%) | $37.72 | $37.25 | 2.16 M | $8.75 B |
| 09/21/2026 | $37.39 | $37.68 (0.78%) | $37.91 | $37.39 | 1.71 M | $8.81 B |
| 09/18/2026 | $38.09 | $37.54 (-1.44%) | $38.14 | $37.39 | 5.64 M | $8.78 B |
| 09/17/2026 | $38.09 | $38.17 (0.21%) | $38.37 | $37.95 | 1.62 M | $8.92 B |
| 09/16/2026 | $38.46 | $37.98 (-1.25%) | $38.71 | $37.67 | 2.34 M | $8.88 B |
| 09/15/2026 | $38.28 | $38.42 (0.37%) | $39.39 | $37.75 | 3.19 M | $8.98 B |
| 09/14/2026 | $39.06 | $38.11 (-2.43%) | $39.39 | $37.88 | 2.45 M | $8.91 B |
| 09/11/2026 | $39.01 | $38.62 (-1%) | $39.15 | $38.52 | 1.39 M | $9.03 B |
| 09/10/2026 | $39.42 | $38.82 (-1.52%) | $39.65 | $38.59 | 1.63 M | $9.07 B |
| 09/09/2026 | $39.46 | $39.04 (-1.06%) | $39.50 | $38.73 | 2.54 M | $9.13 B |
| 09/08/2026 | $39.39 | $39.32 (-0.18%) | $39.57 | $38.73 | 1.67 M | $9.19 B |
| 09/04/2026 | $39.45 | $39.01 (-1.12%) | $40.08 | $38.99 | 1.10 M | $9.12 B |
| 09/03/2026 | $39.74 | $39.61 (-0.33%) | $39.81 | $39.23 | 1.66 M | $9.26 B |
| 09/02/2026 | $39.90 | $39.57 (-0.83%) | $40.13 | $39.30 | 2.14 M | $9.25 B |
| 09/01/2026 | $39.16 | $39.93 (1.97%) | $39.95 | $39.05 | 2.06 M | $9.33 B |
| 08/31/2026 | $38.88 | $38.95 (0.18%) | $39.04 | $38.37 | 2.91 M | $9.10 B |
| 08/28/2026 | $39.50 | $39.03 (-1.19%) | $39.63 | $39.00 | 1.01 M | $9.12 B |
| 08/27/2026 | $39.78 | $39.36 (-1.06%) | $39.96 | $39.31 | 1.32 M | $9.20 B |
| 08/26/2026 | $39.90 | $39.94 (0.1%) | $40.25 | $39.64 | 2.07 M | $9.34 B |
| 08/25/2026 | $39.74 | $39.90 (0.4%) | $40.09 | $39.42 | 1.77 M | $9.33 B |
| 08/24/2026 | $39.61 | $39.65 (0.1%) | $40.13 | $39.43 | 1.45 M | $9.27 B |
| 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 |
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.
