NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.11	45.26	44.48	45.22	-	0.22%	624,796
Mar 6, 2026	44.86	45.16	44.43	45.12	45.12	0.27%	1,076,733
Mar 5, 2026	44.85	45.12	44.38	45.00	45.00	-0.02%	1,303,870
Mar 4, 2026	45.39	45.40	44.68	45.01	45.01	-0.92%	1,476,768
Mar 3, 2026	45.45	45.66	45.07	45.43	45.43	-0.87%	1,188,798
Mar 2, 2026	45.36	46.03	45.05	45.83	45.83	1.13%	1,724,157
Feb 27, 2026	45.05	45.83	44.90	45.32	45.32	0.76%	2,046,582
Feb 26, 2026	44.50	45.21	44.34	44.98	44.98	1.35%	1,536,439
Feb 25, 2026	44.44	44.60	43.92	44.38	44.38	-0.27%	1,057,789
Feb 24, 2026	44.82	44.83	44.14	44.50	44.50	-0.13%	778,337
Feb 23, 2026	44.49	44.82	44.48	44.56	44.56	0.47%	1,096,689
Feb 20, 2026	44.14	44.40	43.82	44.35	44.35	0.86%	1,388,522
Feb 19, 2026	43.63	43.99	43.52	43.97	43.97	0.89%	1,194,262
Feb 18, 2026	44.56	44.63	43.56	43.58	43.58	-2.70%	1,715,512
Feb 17, 2026	44.94	45.47	44.22	44.79	44.79	1.01%	1,780,367
Feb 13, 2026	43.71	44.58	43.46	44.34	44.34	1.63%	1,634,332
Feb 12, 2026	43.64	44.29	43.38	43.63	43.63	1.28%	3,196,985
Feb 11, 2026	42.93	43.75	42.77	43.08	43.08	-0.53%	2,087,075
Feb 10, 2026	43.10	43.49	43.00	43.31	43.31	1.07%	1,646,632
Feb 9, 2026	42.87	42.99	42.52	42.85	42.85	-0.14%	952,958
Feb 6, 2026	43.00	43.37	42.66	42.91	42.91	0.07%	1,283,928
Feb 5, 2026	42.25	42.94	42.13	42.88	42.88	1.66%	1,797,777
Feb 4, 2026	42.12	42.83	42.01	42.18	42.18	0.64%	2,292,723
Feb 3, 2026	41.46	41.98	41.42	41.91	41.91	1.11%	1,247,000
Feb 2, 2026	41.70	42.07	41.42	41.45	41.45	-0.53%	1,484,888
Jan 30, 2026	41.13	41.68	40.93	41.67	41.67	-0.36%	1,449,391
Jan 29, 2026	41.53	41.87	41.24	41.82	41.22	1.09%	1,818,891
Jan 28, 2026	42.27	42.30	41.22	41.37	40.78	-1.90%	1,224,087
Jan 27, 2026	42.25	42.37	41.75	42.17	41.56	-0.05%	1,038,454
Jan 26, 2026	42.50	42.51	41.94	42.19	41.58	-0.17%	2,421,234
Jan 23, 2026	42.11	42.39	41.89	42.26	41.65	0.36%	1,011,513
Jan 22, 2026	42.66	42.98	42.06	42.11	41.51	-1.43%	1,371,399
Jan 21, 2026	42.78	42.82	42.24	42.72	42.11	0.07%	1,452,473
Jan 20, 2026	42.90	42.93	42.49	42.69	42.08	0.12%	1,605,993
Jan 16, 2026	42.04	42.66	42.03	42.64	42.03	1.02%	1,398,220
Jan 15, 2026	42.03	42.35	41.87	42.21	41.60	0.62%	1,195,784
Jan 14, 2026	41.61	42.01	41.57	41.95	41.35	0.79%	1,154,254
Jan 13, 2026	41.37	41.98	41.27	41.62	41.02	0.87%	1,728,968
Jan 12, 2026	41.22	41.59	41.07	41.26	40.67	0.54%	1,506,905
Jan 9, 2026	41.19	41.47	40.97	41.04	40.45	-0.36%	1,119,397
Jan 8, 2026	40.29	41.39	40.29	41.19	40.60	1.73%	1,429,067
Jan 7, 2026	40.58	40.80	40.34	40.49	39.91	0.35%	1,165,560
Jan 6, 2026	39.90	40.43	39.72	40.35	39.77	1.03%	1,645,790
Jan 5, 2026	39.63	40.15	39.31	39.94	39.37	1.04%	1,724,048
Jan 2, 2026	39.51	39.80	39.15	39.53	38.96	-0.25%	1,426,761
Dec 31, 2025	39.80	39.89	39.50	39.63	39.06	-0.50%	1,240,280
Dec 30, 2025	39.59	39.84	39.56	39.83	39.26	0.73%	1,067,361
Dec 29, 2025	39.61	39.74	39.44	39.54	38.97	0.08%	1,568,011
Dec 26, 2025	39.50	39.51	39.28	39.51	38.94	-	1,136,125
Dec 24, 2025	39.20	39.58	39.16	39.51	38.94	1.18%	918,800
Dec 23, 2025	39.52	39.52	38.90	39.05	38.49	-1.16%	1,554,986
Dec 22, 2025	39.50	39.65	39.13	39.51	38.94	-0.63%	1,662,936
Dec 19, 2025	40.09	40.17	39.75	39.76	39.19	-0.75%	3,211,875
Dec 18, 2025	40.74	40.99	40.01	40.06	39.49	-1.52%	1,210,787
Dec 17, 2025	40.04	40.71	40.04	40.68	40.10	1.55%	1,591,532
Dec 16, 2025	40.56	40.61	40.05	40.06	39.49	-0.94%	1,993,344
Dec 15, 2025	40.56	40.81	40.16	40.44	39.86	-0.07%	1,745,387
Dec 12, 2025	39.96	40.54	39.96	40.47	39.89	1.58%	1,390,380
Dec 11, 2025	39.95	39.96	39.56	39.84	39.27	0.40%	1,405,536
Dec 10, 2025	39.34	39.95	39.33	39.68	39.11	0.99%	1,491,546
Dec 9, 2025	39.86	40.21	39.27	39.29	38.73	-1.11%	1,693,096
Dec 8, 2025	40.21	40.21	39.72	39.73	39.16	-1.19%	2,107,961
Dec 5, 2025	40.61	40.73	40.18	40.21	39.63	-1.06%	1,370,034
Dec 4, 2025	40.93	41.20	40.51	40.64	40.06	-1.14%	1,750,311
Dec 3, 2025	40.65	41.16	40.65	41.11	40.52	1.23%	1,265,589
Dec 2, 2025	41.05	41.05	40.38	40.61	40.03	-0.68%	1,172,851
Dec 1, 2025	41.06	41.16	40.87	40.89	40.30	-1.11%	1,009,977
Nov 28, 2025	41.08	41.39	41.05	41.35	40.76	0.66%	461,987
Nov 26, 2025	41.01	41.36	41.01	41.08	40.49	0.20%	926,918
Nov 25, 2025	41.10	41.28	41.00	41.00	40.41	0.37%	956,942
Nov 24, 2025	41.08	41.19	40.80	40.85	40.26	-0.24%	1,520,426
Nov 21, 2025	40.59	41.25	40.45	40.95	40.36	1.36%	1,853,069
Nov 20, 2025	40.74	40.97	40.35	40.40	39.82	-0.54%	1,511,347
Nov 19, 2025	41.10	41.22	40.52	40.62	40.04	-1.31%	1,414,493
Nov 18, 2025	40.91	41.35	40.84	41.16	40.57	0.29%	1,065,065
Nov 17, 2025	41.37	41.49	40.94	41.04	40.45	-0.48%	1,139,616
Nov 14, 2025	41.09	41.34	40.87	41.24	40.65	0.49%	1,603,290
Nov 13, 2025	40.79	41.26	40.76	41.04	40.45	0.42%	1,145,598
Nov 12, 2025	41.19	41.35	40.81	40.87	40.28	-1.30%	1,060,197
Nov 11, 2025	40.78	41.47	40.72	41.41	40.82	2.20%	1,462,787
Nov 10, 2025	40.57	40.73	40.18	40.52	39.94	-0.42%	1,225,580
Nov 7, 2025	39.79	40.72	39.71	40.69	40.11	2.62%	1,294,387
Nov 6, 2025	39.81	40.12	39.60	39.65	39.08	-0.45%	1,037,593
Nov 5, 2025	40.02	40.30	39.61	39.83	39.26	0.03%	1,814,024
Nov 4, 2025	41.17	41.50	39.46	39.82	39.25	-2.62%	2,726,468
Nov 3, 2025	40.32	40.94	39.90	40.89	40.30	1.06%	2,061,886
Oct 31, 2025	40.15	40.65	39.99	40.46	39.88	-0.93%	2,101,208
Oct 30, 2025	41.23	41.33	40.75	40.84	39.66	-0.66%	1,672,221
Oct 29, 2025	41.45	41.52	40.59	41.11	39.92	-1.15%	1,722,782
Oct 28, 2025	42.00	42.10	41.46	41.59	40.39	-1.45%	1,147,231
Oct 27, 2025	42.08	42.23	41.83	42.20	40.98	0.12%	938,772
Oct 24, 2025	42.30	42.53	42.11	42.15	40.93	-0.28%	1,383,684
Oct 23, 2025	42.31	42.38	41.86	42.27	41.05	0.05%	1,393,089
Oct 22, 2025	42.33	42.37	41.93	42.25	41.03	0.21%	1,227,807
Oct 21, 2025	42.69	42.88	42.11	42.16	40.94	-1.29%	1,465,732
Oct 20, 2025	42.76	43.00	42.48	42.71	41.48	-0.12%	805,677
Oct 17, 2025	42.29	42.79	42.23	42.76	41.53	1.14%	910,573
Oct 16, 2025	42.73	42.85	42.24	42.28	41.06	-0.82%	1,024,616
Oct 15, 2025	42.27	42.71	42.27	42.63	41.40	0.97%	970,969
Oct 14, 2025	42.26	42.47	42.08	42.22	41.00	-0.09%	958,307