CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	31.16	31.33	30.71	30.71	30.71	-1.79%	1,578,566
Jul 14, 2025	30.88	31.34	30.83	31.27	31.27	1.76%	1,732,907
Jul 11, 2025	30.70	30.96	30.48	30.73	30.73	0.29%	1,739,650
Jul 10, 2025	30.79	31.11	30.59	30.64	30.64	-1.07%	4,165,190
Jul 9, 2025	30.85	31.13	30.66	30.97	30.97	0.06%	2,499,472
Jul 8, 2025	30.89	31.16	30.72	30.95	30.95	-0.29%	2,685,718
Jul 7, 2025	31.17	31.50	30.92	31.04	31.04	-0.51%	1,668,797
Jul 3, 2025	30.83	31.20	30.77	31.20	31.20	1.63%	771,576
Jul 2, 2025	30.39	30.80	30.33	30.70	30.70	0.79%	2,389,005
Jul 1, 2025	30.60	30.79	30.26	30.46	30.46	-0.46%	3,080,906
Jun 30, 2025	30.34	30.69	29.91	30.60	30.60	-	2,570,111
Jun 27, 2025	30.43	30.64	30.33	30.60	30.27	0.13%	3,203,201
Jun 26, 2025	30.58	30.80	30.31	30.56	30.23	0.16%	1,373,101
Jun 25, 2025	30.49	30.67	30.18	30.51	30.18	-0.59%	1,812,018
Jun 24, 2025	30.72	30.82	30.23	30.69	30.36	0.07%	1,840,249
Jun 23, 2025	30.21	30.69	30.07	30.67	30.34	2.06%	3,149,617
Jun 20, 2025	29.97	30.19	29.52	30.05	29.73	0.57%	3,796,568
Jun 18, 2025	29.28	30.18	29.09	29.88	29.56	2.47%	3,868,279
Jun 17, 2025	28.41	29.39	28.41	29.16	28.84	3.77%	1,914,720
Jun 16, 2025	28.85	28.97	27.81	28.10	27.80	-2.46%	1,161,948
Jun 13, 2025	29.25	29.25	28.67	28.81	28.50	-0.69%	952,978
Jun 12, 2025	29.00	29.06	28.70	29.01	28.70	0.45%	678,955
Jun 11, 2025	28.68	29.17	28.68	28.88	28.57	0.49%	1,299,296
Jun 10, 2025	28.81	29.04	28.67	28.74	28.43	0.14%	1,021,159
Jun 9, 2025	29.01	29.06	28.43	28.70	28.39	-1.34%	1,461,654
Jun 6, 2025	29.31	29.34	29.05	29.09	28.78	-0.27%	1,088,345
Jun 5, 2025	29.00	29.21	28.67	29.17	28.85	0.69%	1,044,717
Jun 4, 2025	28.79	29.18	28.79	28.97	28.66	0.56%	773,720
Jun 3, 2025	28.98	28.99	28.49	28.81	28.50	-0.52%	1,265,146
Jun 2, 2025	28.54	29.40	28.54	28.96	28.65	0.70%	1,509,811
May 30, 2025	28.51	28.82	28.28	28.76	28.45	0.74%	1,286,775
May 29, 2025	28.76	28.82	28.26	28.55	28.24	-0.28%	1,961,262
May 28, 2025	29.01	29.25	28.53	28.63	28.32	-1.82%	1,444,148
May 27, 2025	29.36	29.36	28.80	29.16	28.84	1.96%	1,361,692
May 23, 2025	28.46	28.64	28.25	28.60	28.29	0.99%	1,059,137
May 22, 2025	28.75	28.87	28.30	28.32	28.01	-1.70%	1,122,602
May 21, 2025	29.53	29.53	28.59	28.81	28.50	-2.70%	2,576,230
May 20, 2025	29.25	29.76	29.25	29.61	29.29	0.85%	2,419,385
May 19, 2025	29.19	29.48	29.11	29.36	29.04	0.62%	1,704,352
May 16, 2025	28.69	29.29	28.65	29.18	28.86	1.89%	1,124,744
May 15, 2025	28.22	28.69	28.22	28.64	28.33	2.14%	1,216,064
May 14, 2025	28.40	28.40	27.72	28.04	27.74	-0.85%	1,296,285
May 13, 2025	28.83	28.96	28.15	28.28	27.97	-1.33%	1,197,423
May 12, 2025	29.16	29.33	28.44	28.66	28.35	-1.68%	1,510,337
May 9, 2025	29.07	29.25	28.92	29.15	28.83	0.69%	922,151
May 8, 2025	29.18	29.44	28.76	28.95	28.64	-0.72%	925,570
May 7, 2025	29.45	29.75	29.12	29.16	28.84	-1.05%	1,467,652
May 6, 2025	28.85	29.63	28.85	29.47	29.15	1.90%	1,408,092
May 5, 2025	28.63	28.92	28.20	28.92	28.61	1.33%	1,455,311
May 2, 2025	27.69	28.97	27.27	28.54	28.23	-1.82%	2,232,000