CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.75	39.27	38.66	38.84	38.84	0.60%	1,912,593
Feb 5, 2026	36.69	38.80	36.69	38.61	38.61	5.61%	2,079,420
Feb 4, 2026	36.86	37.00	36.12	36.56	36.56	-0.33%	1,462,930
Feb 3, 2026	36.41	36.73	35.60	36.68	36.68	0.74%	2,622,216
Feb 2, 2026	37.26	37.37	36.33	36.41	36.41	-2.49%	2,151,024
Jan 30, 2026	36.97	37.40	36.84	37.34	37.34	0.70%	1,666,803
Jan 29, 2026	36.69	37.40	36.30	37.08	37.08	1.53%	1,459,950
Jan 28, 2026	36.16	36.77	36.10	36.52	36.52	1.05%	1,501,721
Jan 27, 2026	36.93	37.15	36.05	36.14	36.14	-2.40%	1,652,676
Jan 26, 2026	37.00	37.26	36.80	37.03	37.03	0.49%	1,475,367
Jan 23, 2026	36.55	37.02	36.25	36.85	36.85	0.85%	1,538,679
Jan 22, 2026	37.63	37.63	36.50	36.54	36.54	-2.27%	1,691,992
Jan 21, 2026	37.40	37.75	36.90	37.39	37.39	0.11%	2,040,052
Jan 20, 2026	37.38	37.69	37.24	37.35	37.35	-1.09%	2,220,208
Jan 16, 2026	37.40	37.85	37.23	37.76	37.76	0.77%	1,992,959
Jan 15, 2026	37.50	37.88	37.18	37.47	37.47	0.59%	2,367,460
Jan 14, 2026	37.36	37.48	36.74	37.25	37.25	-0.29%	1,474,715
Jan 13, 2026	37.35	37.69	37.25	37.36	37.36	-0.13%	1,842,515
Jan 12, 2026	37.37	37.69	37.15	37.41	37.41	0.21%	1,287,357
Jan 9, 2026	37.38	38.23	37.27	37.33	37.33	1.08%	2,326,039
Jan 8, 2026	37.27	37.50	36.35	36.93	36.93	-0.86%	1,569,977
Jan 7, 2026	36.85	37.74	36.66	37.25	37.25	1.61%	1,640,588
Jan 6, 2026	35.94	36.72	35.84	36.66	36.66	1.64%	1,665,151
Jan 5, 2026	35.95	36.20	34.74	36.07	36.07	-0.66%	2,061,543
Jan 2, 2026	36.09	36.46	35.51	36.31	36.31	0.41%	1,722,505
Dec 31, 2025	36.58	36.58	35.97	36.16	36.16	-2.09%	1,200,851
Dec 30, 2025	37.12	37.25	36.79	36.93	36.60	-0.38%	1,044,165
Dec 29, 2025	36.88	37.07	36.59	37.07	36.73	1.06%	1,014,520
Dec 26, 2025	36.95	37.01	36.57	36.68	36.35	-0.73%	925,979
Dec 24, 2025	36.72	36.99	36.72	36.95	36.61	0.63%	822,218
Dec 23, 2025	36.63	36.97	36.55	36.72	36.39	0.44%	1,210,421
Dec 22, 2025	36.05	36.64	36.05	36.56	36.23	0.63%	1,666,493
Dec 19, 2025	36.32	36.62	36.03	36.33	36.00	0.19%	6,179,655
Dec 18, 2025	36.54	36.98	36.15	36.26	35.93	-0.22%	1,426,881
Dec 17, 2025	36.31	36.69	36.14	36.34	36.01	0.06%	1,647,743
Dec 16, 2025	36.94	37.06	36.32	36.32	35.99	-0.74%	2,114,287
Dec 15, 2025	36.43	37.04	36.43	36.59	36.26	0.83%	1,845,584
Dec 12, 2025	35.90	36.30	35.90	36.29	35.96	1.00%	2,075,037
Dec 11, 2025	37.00	37.19	35.83	35.93	35.60	-2.39%	2,273,202
Dec 10, 2025	37.47	37.91	36.76	36.81	36.48	-1.81%	2,560,559
Dec 9, 2025	37.93	38.18	37.47	37.49	37.15	-0.64%	1,500,509
Dec 8, 2025	38.08	38.14	37.52	37.73	37.39	0.08%	2,491,002
Dec 5, 2025	37.78	37.87	37.60	37.70	37.36	-0.16%	1,144,104
Dec 4, 2025	37.90	38.32	37.74	37.76	37.42	0.16%	1,982,754
Dec 3, 2025	37.44	37.79	37.09	37.70	37.36	0.72%	1,729,928
Dec 2, 2025	37.51	37.60	37.10	37.43	37.09	0.56%	1,337,262
Dec 1, 2025	37.23	37.63	37.17	37.22	36.88	-0.83%	1,333,469
Nov 28, 2025	37.36	37.80	37.36	37.53	37.19	0.24%	578,832
Nov 26, 2025	37.11	37.90	37.11	37.44	37.10	0.92%	2,372,883
Nov 25, 2025	36.53	37.48	36.53	37.10	36.76	1.56%	1,949,865