CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	28.76	28.82	28.26	28.55	28.55	-0.28%	1,961,262
May 28, 2025	29.01	29.25	28.53	28.63	28.63	-1.82%	1,444,148
May 27, 2025	29.36	29.36	28.80	29.16	29.16	1.96%	1,361,692
May 23, 2025	28.46	28.64	28.25	28.60	28.60	0.99%	1,059,137
May 22, 2025	28.75	28.87	28.30	28.32	28.32	-1.70%	1,122,602
May 21, 2025	29.53	29.53	28.59	28.81	28.81	-2.70%	2,576,230
May 20, 2025	29.25	29.76	29.25	29.61	29.61	0.85%	2,419,385
May 19, 2025	29.19	29.48	29.11	29.36	29.36	0.62%	1,704,352
May 16, 2025	28.69	29.29	28.65	29.18	29.18	1.89%	1,124,744
May 15, 2025	28.22	28.69	28.22	28.64	28.64	2.14%	1,216,064
May 14, 2025	28.40	28.40	27.72	28.04	28.04	-0.85%	1,296,285
May 13, 2025	28.83	28.96	28.15	28.28	28.28	-1.33%	1,197,423
May 12, 2025	29.16	29.33	28.44	28.66	28.66	-1.68%	1,510,337
May 9, 2025	29.07	29.25	28.92	29.15	29.15	0.69%	922,151
May 8, 2025	29.18	29.44	28.76	28.95	28.95	-0.72%	925,570
May 7, 2025	29.45	29.75	29.12	29.16	29.16	-1.05%	1,467,652
May 6, 2025	28.85	29.63	28.85	29.47	29.47	1.90%	1,408,092
May 5, 2025	28.63	28.92	28.20	28.92	28.92	1.33%	1,455,311
May 2, 2025	27.69	28.97	27.27	28.54	28.54	-1.82%	2,232,000
May 1, 2025	29.15	29.29	28.84	29.07	29.07	-0.68%	1,812,352
Apr 30, 2025	28.92	29.45	28.73	29.27	29.27	1.67%	1,439,695
Apr 29, 2025	28.37	28.93	28.24	28.79	28.79	1.48%	1,431,541
Apr 28, 2025	28.00	28.44	27.97	28.37	28.37	0.96%	1,163,514
Apr 25, 2025	28.36	28.38	27.97	28.10	28.10	-0.21%	583,747
Apr 24, 2025	28.35	28.47	28.13	28.16	28.16	-0.60%	1,114,151
Apr 23, 2025	28.54	28.66	28.10	28.33	28.33	-0.70%	1,868,827
Apr 22, 2025	28.40	28.70	28.22	28.53	28.53	1.67%	2,597,939
Apr 21, 2025	28.60	28.81	27.63	28.06	28.06	-2.40%	1,037,212
Apr 17, 2025	28.67	29.01	28.60	28.75	28.75	0.45%	1,294,136
Apr 16, 2025	28.51	28.85	28.36	28.62	28.62	0.74%	1,064,004
Apr 15, 2025	28.32	28.47	27.98	28.41	28.41	0.57%	1,340,601
Apr 14, 2025	28.13	28.45	27.91	28.25	28.25	0.64%	1,340,001
Apr 11, 2025	27.79	28.09	27.02	28.07	28.07	1.45%	1,534,183
Apr 10, 2025	27.16	27.96	27.10	27.67	27.67	0.95%	1,666,823
Apr 9, 2025	26.36	28.08	25.82	27.41	27.41	2.85%	1,882,326
Apr 8, 2025	27.32	27.55	26.42	26.65	26.65	-0.34%	1,856,908
Apr 7, 2025	27.16	28.19	26.35	26.74	26.74	-4.40%	2,644,922
Apr 4, 2025	28.41	29.07	27.87	27.97	27.97	-3.05%	3,984,971
Apr 3, 2025	28.50	29.49	28.50	28.85	28.85	1.05%	3,256,685
Apr 2, 2025	28.31	28.70	28.23	28.55	28.55	0.25%	1,454,256
Apr 1, 2025	28.65	28.70	28.00	28.48	28.48	-0.35%	2,252,218
Mar 31, 2025	28.64	28.88	28.43	28.58	28.58	-1.31%	1,341,720
Mar 28, 2025	28.82	28.99	28.54	28.96	28.62	1.40%	996,213
Mar 27, 2025	28.75	28.89	28.50	28.56	28.23	-0.45%	1,681,430
Mar 26, 2025	28.90	29.04	28.62	28.69	28.36	-0.49%	1,063,222
Mar 25, 2025	29.01	29.04	28.57	28.83	28.50	-0.59%	998,192
Mar 24, 2025	28.82	29.24	28.80	29.00	28.66	1.26%	1,414,003
Mar 21, 2025	28.86	29.00	28.59	28.64	28.31	-1.21%	3,150,786
Mar 20, 2025	29.16	29.28	28.93	28.99	28.65	-0.48%	1,589,800
Mar 19, 2025	28.81	29.26	28.53	29.13	28.79	0.83%	1,581,997