CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.59	36.09	35.59	35.88	35.88	0.39%	995,175
Nov 13, 2025	36.07	36.27	35.58	35.74	35.74	-1.27%	1,353,457
Nov 12, 2025	36.41	36.76	36.17	36.20	36.20	-0.82%	1,805,358
Nov 11, 2025	36.69	36.89	36.45	36.50	36.50	-0.41%	2,735,120
Nov 10, 2025	36.22	37.19	36.22	36.65	36.65	1.38%	2,566,397
Nov 7, 2025	35.95	36.55	35.57	36.15	36.15	1.66%	2,106,044
Nov 6, 2025	35.31	36.05	34.55	35.56	35.56	-1.22%	3,055,485
Nov 5, 2025	35.52	36.27	35.19	36.00	36.00	1.72%	1,697,425
Nov 4, 2025	35.39	35.60	34.96	35.39	35.39	0.23%	1,269,796
Nov 3, 2025	34.56	35.88	34.28	35.31	35.31	1.90%	2,246,102
Oct 31, 2025	34.21	34.95	33.98	34.65	34.65	0.87%	1,615,373
Oct 30, 2025	34.05	34.41	34.02	34.35	34.35	1.06%	1,539,184
Oct 29, 2025	35.19	35.40	33.72	33.99	33.99	-3.74%	1,965,422
Oct 28, 2025	35.81	35.82	34.83	35.31	35.31	-1.20%	2,433,189
Oct 27, 2025	34.98	35.74	34.98	35.74	35.74	1.62%	1,718,421
Oct 24, 2025	34.83	35.40	34.79	35.17	35.17	0.69%	2,592,417
Oct 23, 2025	35.07	35.28	34.63	34.93	34.93	-0.17%	1,589,487
Oct 22, 2025	34.46	35.09	34.35	34.99	34.99	2.01%	1,836,109
Oct 21, 2025	35.22	35.42	33.96	34.30	34.30	-2.53%	1,356,422
Oct 20, 2025	34.83	35.28	34.67	35.19	35.19	1.71%	1,503,929
Oct 17, 2025	33.77	34.61	33.77	34.60	34.60	2.46%	1,426,780
Oct 16, 2025	33.31	33.95	33.30	33.77	33.77	1.47%	1,432,187
Oct 15, 2025	33.08	33.62	33.08	33.28	33.28	0.21%	1,687,097
Oct 14, 2025	32.86	33.30	32.79	33.21	33.21	0.94%	1,584,261
Oct 13, 2025	33.52	33.52	32.86	32.90	32.90	-0.87%	1,447,635
Oct 10, 2025	33.73	33.80	33.16	33.19	33.19	-1.83%	1,769,068
Oct 9, 2025	33.95	34.22	33.81	33.81	33.81	-0.53%	1,460,473
Oct 8, 2025	34.60	34.71	33.87	33.99	33.99	-1.73%	1,238,360
Oct 7, 2025	35.03	35.15	34.47	34.59	34.59	-1.54%	1,200,294
Oct 6, 2025	35.39	35.42	35.04	35.13	35.13	-1.01%	1,686,065
Oct 3, 2025	35.50	35.68	35.21	35.49	35.49	1.20%	1,843,170
Oct 2, 2025	35.16	35.22	34.53	35.07	35.07	-0.48%	1,840,856
Oct 1, 2025	34.79	35.28	34.33	35.24	35.24	1.61%	3,782,078
Sep 30, 2025	34.10	34.70	34.07	34.68	34.68	1.05%	3,056,104
Sep 29, 2025	34.69	34.91	34.24	34.32	33.99	-1.38%	2,251,338
Sep 26, 2025	34.63	35.18	34.63	34.80	34.47	1.05%	1,731,327
Sep 25, 2025	34.54	34.81	34.21	34.44	34.11	0.47%	2,884,585
Sep 24, 2025	34.30	34.66	34.16	34.28	33.95	-1.32%	2,818,254
Sep 23, 2025	33.90	34.74	33.90	34.74	34.41	2.12%	3,100,666
Sep 22, 2025	34.24	34.33	33.88	34.02	33.70	-0.93%	1,975,941
Sep 19, 2025	34.91	34.91	34.31	34.34	34.01	-1.07%	5,518,139
Sep 18, 2025	34.08	35.08	34.02	34.71	34.38	1.25%	1,702,579
Sep 17, 2025	34.30	34.63	34.10	34.28	33.95	0.44%	1,972,093
Sep 16, 2025	34.10	34.33	34.03	34.13	33.80	-0.35%	2,089,023
Sep 15, 2025	34.29	34.41	34.12	34.25	33.92	0.15%	1,307,396
Sep 12, 2025	34.07	34.35	34.00	34.20	33.87	-	1,175,575
Sep 11, 2025	33.89	34.24	33.87	34.20	33.87	1.03%	1,951,051
Sep 10, 2025	34.04	34.21	33.67	33.85	33.53	-0.15%	1,328,588
Sep 9, 2025	34.30	34.47	33.61	33.90	33.58	-1.68%	2,256,652
Sep 8, 2025	34.00	34.60	33.76	34.48	34.15	1.59%	1,717,502