CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	36.88	37.07	36.59	37.07	37.07	1.06%	958,064
Dec 26, 2025	36.95	37.01	36.57	36.68	36.68	-0.73%	920,546
Dec 24, 2025	36.72	36.99	36.72	36.95	36.95	0.63%	594,988
Dec 23, 2025	36.63	36.97	36.55	36.72	36.72	0.44%	1,173,339
Dec 22, 2025	36.05	36.64	36.05	36.56	36.56	0.63%	1,638,270
Dec 19, 2025	36.32	36.62	36.03	36.33	36.33	0.19%	6,095,596
Dec 18, 2025	36.54	36.98	36.15	36.26	36.26	-0.22%	1,426,881
Dec 17, 2025	36.31	36.69	36.14	36.34	36.34	0.06%	1,647,743
Dec 16, 2025	36.94	37.06	36.32	36.32	36.32	-0.74%	2,114,287
Dec 15, 2025	36.43	37.04	36.43	36.59	36.59	0.83%	1,845,584
Dec 12, 2025	35.90	36.30	35.90	36.29	36.29	1.00%	2,075,037
Dec 11, 2025	37.00	37.19	35.83	35.93	35.93	-2.39%	2,273,202
Dec 10, 2025	37.47	37.91	36.76	36.81	36.81	-1.81%	2,560,559
Dec 9, 2025	37.93	38.18	37.47	37.49	37.49	-0.64%	1,500,509
Dec 8, 2025	38.08	38.14	37.52	37.73	37.73	0.08%	2,491,002
Dec 5, 2025	37.78	37.87	37.60	37.70	37.70	-0.16%	1,144,104
Dec 4, 2025	37.90	38.32	37.74	37.76	37.76	0.16%	1,982,754
Dec 3, 2025	37.44	37.79	37.09	37.70	37.70	0.72%	1,729,928
Dec 2, 2025	37.51	37.60	37.10	37.43	37.43	0.56%	1,337,262
Dec 1, 2025	37.23	37.63	37.17	37.22	37.22	-0.83%	1,333,469
Nov 28, 2025	37.36	37.80	37.36	37.53	37.53	0.24%	578,832
Nov 26, 2025	37.11	37.90	37.11	37.44	37.44	0.92%	2,372,883
Nov 25, 2025	36.53	37.48	36.53	37.10	37.10	1.56%	1,949,865
Nov 24, 2025	36.66	37.04	36.44	36.53	36.53	-0.46%	1,900,783
Nov 21, 2025	36.38	36.81	35.74	36.70	36.70	1.35%	1,841,223
Nov 20, 2025	36.78	37.60	36.08	36.21	36.21	-0.90%	2,278,882
Nov 19, 2025	36.81	36.98	36.17	36.54	36.54	-1.00%	1,904,883
Nov 18, 2025	36.88	37.08	36.54	36.91	36.91	1.46%	2,500,553
Nov 17, 2025	36.60	36.60	35.93	36.38	36.38	1.39%	1,383,890
Nov 14, 2025	35.59	36.09	35.59	35.88	35.88	0.39%	1,002,652
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%	1,698,600
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