NNN REIT, Inc. (NNN)
NYSE: NNN · Real-Time Price · USD
40.21
-0.43 (-1.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
NNN REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.61 | 40.73 | 40.18 | 40.21 | 40.21 | -1.06% | 1,368,160 |
| Dec 4, 2025 | 40.93 | 41.20 | 40.51 | 40.64 | 40.64 | -1.14% | 1,749,399 |
| Dec 3, 2025 | 40.65 | 41.16 | 40.65 | 41.11 | 41.11 | 1.23% | 1,265,568 |
| Dec 2, 2025 | 41.05 | 41.05 | 40.38 | 40.61 | 40.61 | -0.68% | 1,110,540 |
| Dec 1, 2025 | 41.06 | 41.16 | 40.87 | 40.89 | 40.89 | -1.11% | 1,009,950 |
| Nov 28, 2025 | 41.08 | 41.39 | 41.05 | 41.35 | 41.35 | 0.66% | 461,987 |
| Nov 26, 2025 | 41.01 | 41.36 | 41.01 | 41.08 | 41.08 | 0.20% | 926,918 |
| Nov 25, 2025 | 41.10 | 41.28 | 41.00 | 41.00 | 41.00 | 0.37% | 956,942 |
| Nov 24, 2025 | 41.08 | 41.19 | 40.80 | 40.85 | 40.85 | -0.24% | 1,520,426 |
| Nov 21, 2025 | 40.59 | 41.25 | 40.45 | 40.95 | 40.95 | 1.36% | 1,853,069 |
| Nov 20, 2025 | 40.74 | 40.97 | 40.35 | 40.40 | 40.40 | -0.54% | 1,511,347 |
| Nov 19, 2025 | 41.10 | 41.22 | 40.52 | 40.62 | 40.62 | -1.31% | 1,414,493 |
| Nov 18, 2025 | 40.91 | 41.35 | 40.84 | 41.16 | 41.16 | 0.29% | 1,065,065 |
| Nov 17, 2025 | 41.37 | 41.49 | 40.94 | 41.04 | 41.04 | -0.48% | 1,139,616 |
| Nov 14, 2025 | 41.09 | 41.34 | 40.87 | 41.24 | 41.24 | 0.49% | 1,603,290 |
| Nov 13, 2025 | 40.79 | 41.26 | 40.76 | 41.04 | 41.04 | 0.42% | 1,145,598 |
| Nov 12, 2025 | 41.19 | 41.35 | 40.81 | 40.87 | 40.87 | -1.30% | 1,060,197 |
| Nov 11, 2025 | 40.78 | 41.47 | 40.72 | 41.41 | 41.41 | 2.20% | 1,462,787 |
| Nov 10, 2025 | 40.57 | 40.73 | 40.18 | 40.52 | 40.52 | -0.42% | 1,225,580 |
| Nov 7, 2025 | 39.79 | 40.72 | 39.71 | 40.69 | 40.69 | 2.62% | 1,294,387 |
| Nov 6, 2025 | 39.81 | 40.12 | 39.60 | 39.65 | 39.65 | -0.45% | 1,037,593 |
| Nov 5, 2025 | 40.02 | 40.30 | 39.61 | 39.83 | 39.83 | 0.03% | 1,814,024 |
| Nov 4, 2025 | 41.17 | 41.50 | 39.46 | 39.82 | 39.82 | -2.62% | 2,726,468 |
| Nov 3, 2025 | 40.32 | 40.94 | 39.90 | 40.89 | 40.89 | 1.06% | 2,061,886 |
| Oct 31, 2025 | 40.15 | 40.65 | 39.99 | 40.46 | 40.46 | -0.93% | 2,101,208 |
| Oct 30, 2025 | 41.23 | 41.33 | 40.75 | 40.84 | 40.24 | -0.66% | 1,672,221 |
| Oct 29, 2025 | 41.45 | 41.52 | 40.59 | 41.11 | 40.51 | -1.15% | 1,722,782 |
| Oct 28, 2025 | 42.00 | 42.10 | 41.46 | 41.59 | 40.98 | -1.45% | 1,147,231 |
| Oct 27, 2025 | 42.08 | 42.23 | 41.83 | 42.20 | 41.58 | 0.12% | 938,772 |
| Oct 24, 2025 | 42.30 | 42.53 | 42.11 | 42.15 | 41.53 | -0.28% | 1,383,684 |
| Oct 23, 2025 | 42.31 | 42.38 | 41.86 | 42.27 | 41.65 | 0.05% | 1,393,089 |
| Oct 22, 2025 | 42.33 | 42.37 | 41.93 | 42.25 | 41.63 | 0.21% | 1,227,807 |
| Oct 21, 2025 | 42.69 | 42.88 | 42.11 | 42.16 | 41.54 | -1.29% | 1,465,732 |
| Oct 20, 2025 | 42.76 | 43.00 | 42.48 | 42.71 | 42.08 | -0.12% | 805,677 |
| Oct 17, 2025 | 42.29 | 42.79 | 42.23 | 42.76 | 42.13 | 1.14% | 910,573 |
| Oct 16, 2025 | 42.73 | 42.85 | 42.24 | 42.28 | 41.66 | -0.82% | 1,024,616 |
| Oct 15, 2025 | 42.27 | 42.71 | 42.27 | 42.63 | 42.00 | 0.97% | 970,969 |
| Oct 14, 2025 | 42.26 | 42.47 | 42.08 | 42.22 | 41.60 | -0.09% | 958,307 |
| Oct 13, 2025 | 41.50 | 42.31 | 41.50 | 42.26 | 41.64 | 1.39% | 982,803 |
| Oct 10, 2025 | 42.19 | 42.26 | 41.64 | 41.68 | 41.07 | -0.67% | 840,959 |
| Oct 9, 2025 | 42.10 | 42.41 | 41.82 | 41.96 | 41.34 | -0.12% | 615,028 |
| Oct 8, 2025 | 42.23 | 42.28 | 41.89 | 42.01 | 41.39 | -0.54% | 727,113 |
| Oct 7, 2025 | 42.50 | 42.55 | 42.12 | 42.24 | 41.62 | -0.38% | 819,876 |
| Oct 6, 2025 | 42.69 | 42.80 | 42.34 | 42.40 | 41.78 | -0.98% | 785,309 |
| Oct 3, 2025 | 42.94 | 43.39 | 42.79 | 42.82 | 42.19 | -0.21% | 854,881 |
| Oct 2, 2025 | 42.80 | 43.03 | 42.43 | 42.91 | 42.28 | -0.16% | 964,592 |
| Oct 1, 2025 | 42.68 | 43.06 | 42.52 | 42.98 | 42.35 | 0.96% | 976,667 |
| Sep 30, 2025 | 42.25 | 42.58 | 42.11 | 42.57 | 41.94 | 1.04% | 1,413,283 |
| Sep 29, 2025 | 42.45 | 42.62 | 41.94 | 42.13 | 41.51 | -0.57% | 950,909 |
| Sep 26, 2025 | 42.22 | 42.55 | 42.07 | 42.37 | 41.75 | 0.83% | 1,577,534 |
| Sep 25, 2025 | 42.22 | 42.34 | 41.76 | 42.02 | 41.40 | 0.05% | 2,269,749 |
| Sep 24, 2025 | 42.03 | 42.23 | 41.90 | 42.00 | 41.38 | -0.26% | 1,056,768 |
| Sep 23, 2025 | 41.85 | 42.19 | 41.70 | 42.11 | 41.49 | 0.77% | 1,126,643 |
| Sep 22, 2025 | 42.22 | 42.27 | 41.76 | 41.79 | 41.18 | -0.78% | 1,362,283 |
| Sep 19, 2025 | 42.19 | 42.54 | 42.04 | 42.12 | 41.50 | -0.38% | 1,724,917 |
| Sep 18, 2025 | 42.41 | 42.73 | 42.24 | 42.28 | 41.66 | -0.68% | 1,022,618 |
| Sep 17, 2025 | 42.69 | 43.24 | 42.57 | 42.57 | 41.94 | 0.05% | 1,770,295 |
| Sep 16, 2025 | 42.91 | 43.02 | 42.36 | 42.55 | 41.92 | -0.95% | 1,365,560 |
| Sep 15, 2025 | 43.09 | 43.21 | 42.78 | 42.96 | 42.33 | -0.14% | 1,085,736 |
| Sep 12, 2025 | 43.25 | 43.35 | 43.02 | 43.02 | 42.39 | -0.62% | 1,022,541 |
| Sep 11, 2025 | 42.80 | 43.35 | 42.69 | 43.29 | 42.65 | 1.43% | 1,385,927 |
| Sep 10, 2025 | 42.68 | 42.88 | 42.59 | 42.68 | 42.05 | - | 1,151,906 |
| Sep 9, 2025 | 42.75 | 42.97 | 42.49 | 42.68 | 42.05 | -0.77% | 1,273,976 |
| Sep 8, 2025 | 42.93 | 43.23 | 42.70 | 43.01 | 42.38 | -0.78% | 1,678,376 |
| Sep 5, 2025 | 42.56 | 43.35 | 42.53 | 43.35 | 42.71 | 2.29% | 1,785,812 |
| Sep 4, 2025 | 42.64 | 42.86 | 42.17 | 42.38 | 41.76 | -0.35% | 944,988 |
| Sep 3, 2025 | 42.00 | 42.59 | 41.99 | 42.53 | 41.91 | 0.95% | 934,822 |
| Sep 2, 2025 | 42.76 | 42.80 | 41.82 | 42.13 | 41.51 | -1.82% | 1,501,257 |
| Aug 29, 2025 | 42.30 | 42.95 | 42.17 | 42.91 | 42.28 | 1.73% | 1,307,177 |
| Aug 28, 2025 | 42.41 | 42.42 | 41.94 | 42.18 | 41.56 | -0.50% | 785,322 |
| Aug 27, 2025 | 42.05 | 42.52 | 42.04 | 42.39 | 41.77 | 1.07% | 1,222,596 |
| Aug 26, 2025 | 42.04 | 42.19 | 41.82 | 41.94 | 41.32 | -0.21% | 875,068 |
| Aug 25, 2025 | 42.39 | 42.56 | 41.85 | 42.03 | 41.41 | -0.90% | 1,243,046 |
| Aug 22, 2025 | 42.31 | 42.75 | 42.31 | 42.41 | 41.79 | 0.66% | 1,192,314 |
| Aug 21, 2025 | 42.11 | 42.36 | 42.09 | 42.13 | 41.51 | -0.38% | 1,035,785 |
| Aug 20, 2025 | 41.85 | 42.48 | 41.76 | 42.29 | 41.67 | 1.61% | 1,199,719 |
| Aug 19, 2025 | 40.74 | 41.66 | 40.74 | 41.62 | 41.01 | 2.31% | 1,578,858 |
| Aug 18, 2025 | 41.43 | 41.43 | 40.65 | 40.68 | 40.08 | -1.55% | 1,374,406 |
| Aug 15, 2025 | 41.20 | 41.53 | 41.09 | 41.32 | 40.71 | 0.44% | 1,115,020 |
| Aug 14, 2025 | 41.40 | 41.59 | 40.95 | 41.14 | 40.54 | -1.13% | 2,434,192 |
| Aug 13, 2025 | 41.74 | 41.80 | 41.19 | 41.61 | 41.00 | -0.07% | 2,106,156 |
| Aug 12, 2025 | 41.70 | 41.82 | 41.20 | 41.64 | 41.03 | 0.17% | 797,525 |
| Aug 11, 2025 | 41.83 | 41.97 | 41.49 | 41.57 | 40.96 | -0.65% | 726,989 |
| Aug 8, 2025 | 41.93 | 42.27 | 41.75 | 41.84 | 41.23 | -0.21% | 691,123 |
| Aug 7, 2025 | 41.46 | 42.03 | 41.22 | 41.93 | 41.31 | 1.40% | 1,340,380 |
| Aug 6, 2025 | 42.08 | 42.35 | 41.33 | 41.35 | 40.74 | -1.50% | 1,269,614 |
| Aug 5, 2025 | 42.51 | 42.93 | 41.92 | 41.98 | 41.36 | -2.49% | 2,799,122 |
| Aug 4, 2025 | 42.10 | 43.09 | 41.93 | 43.05 | 42.42 | 2.45% | 2,173,340 |
| Aug 1, 2025 | 41.69 | 42.03 | 41.43 | 42.02 | 41.40 | 1.84% | 1,776,477 |
| Jul 31, 2025 | 41.27 | 41.67 | 41.03 | 41.26 | 40.65 | -2.00% | 2,014,793 |
| Jul 30, 2025 | 42.65 | 42.82 | 41.88 | 42.10 | 40.89 | -1.22% | 1,527,784 |
| Jul 29, 2025 | 42.32 | 42.74 | 42.02 | 42.62 | 41.40 | 1.31% | 1,255,690 |
| Jul 28, 2025 | 42.79 | 42.79 | 42.07 | 42.07 | 40.86 | -1.57% | 1,246,148 |
| Jul 25, 2025 | 42.81 | 42.99 | 42.27 | 42.74 | 41.51 | 0.05% | 1,159,654 |
| Jul 24, 2025 | 43.18 | 43.23 | 42.72 | 42.72 | 41.49 | -1.07% | 1,007,256 |
| Jul 23, 2025 | 43.28 | 43.50 | 42.84 | 43.18 | 41.94 | -0.39% | 1,337,912 |
| Jul 22, 2025 | 42.50 | 43.41 | 42.50 | 43.35 | 42.10 | 1.21% | 1,250,729 |
| Jul 21, 2025 | 42.94 | 43.13 | 42.70 | 42.83 | 41.60 | 0.19% | 866,135 |
| Jul 18, 2025 | 42.74 | 43.11 | 42.54 | 42.75 | 41.52 | 0.02% | 734,032 |
| Jul 17, 2025 | 43.08 | 43.26 | 42.52 | 42.74 | 41.51 | -0.95% | 1,257,722 |