NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.70	47.47	46.66	47.47	47.47	2.37%	4,237,849
Jun 25, 2026	46.52	46.80	45.96	46.37	46.37	-0.30%	1,426,848
Jun 24, 2026	46.11	46.69	46.04	46.51	46.51	1.06%	1,252,178
Jun 23, 2026	45.52	46.18	45.51	46.02	46.02	1.90%	1,374,303
Jun 22, 2026	44.92	45.47	44.85	45.16	45.16	0.36%	1,382,003
Jun 18, 2026	45.43	45.74	44.83	45.00	45.00	-0.29%	2,279,942
Jun 17, 2026	46.36	46.36	44.88	45.13	45.13	-2.23%	1,602,256
Jun 16, 2026	46.26	46.45	45.81	46.16	46.16	0.50%	1,746,136
Jun 15, 2026	46.50	46.64	45.85	45.93	45.93	-1.42%	2,201,983
Jun 12, 2026	46.25	46.62	46.25	46.59	46.59	1.04%	1,606,855
Jun 11, 2026	46.45	46.90	46.07	46.11	46.11	-0.41%	1,563,614
Jun 10, 2026	46.47	46.72	46.17	46.30	46.30	0.67%	1,887,658
Jun 9, 2026	45.32	46.23	45.32	45.99	45.99	2.18%	2,421,839
Jun 8, 2026	45.00	45.17	44.80	45.01	45.01	0.11%	1,544,326
Jun 5, 2026	43.83	45.33	43.61	44.96	44.96	2.23%	2,755,011
Jun 4, 2026	44.65	44.89	43.37	43.98	43.98	-0.48%	2,158,847
Jun 3, 2026	43.78	44.41	43.68	44.19	44.19	0.84%	2,081,178
Jun 2, 2026	43.29	44.02	43.25	43.82	43.82	1.39%	1,448,019
Jun 1, 2026	44.26	44.43	43.21	43.22	43.22	-2.90%	1,896,664
May 29, 2026	44.88	44.94	44.46	44.51	44.51	-0.76%	2,054,752
May 28, 2026	45.18	45.18	44.61	44.85	44.85	0.02%	1,288,176
May 27, 2026	45.00	45.34	44.77	44.84	44.84	-0.49%	1,475,316
May 26, 2026	45.04	45.20	44.81	45.06	45.06	0.13%	1,170,875
May 22, 2026	44.92	45.27	44.71	45.00	45.00	0.04%	1,452,756
May 21, 2026	45.15	45.33	44.88	44.98	44.98	-0.71%	2,020,765
May 20, 2026	44.91	45.48	44.74	45.30	45.30	1.03%	2,427,926
May 19, 2026	44.33	44.95	44.08	44.84	44.84	1.15%	2,200,069
May 18, 2026	44.02	44.38	43.80	44.33	44.33	1.40%	2,791,934
May 15, 2026	43.77	44.29	43.34	43.72	43.72	-0.05%	1,610,685
May 14, 2026	44.08	44.19	43.73	43.74	43.74	-0.50%	1,680,787
May 13, 2026	44.32	44.53	43.68	43.96	43.96	-1.21%	2,543,542
May 12, 2026	44.39	44.62	44.05	44.50	44.50	0.45%	1,730,510
May 11, 2026	44.53	44.76	44.20	44.30	44.30	-0.14%	1,515,145
May 8, 2026	44.66	44.74	44.22	44.36	44.36	-0.34%	1,753,066
May 7, 2026	44.54	44.76	44.07	44.51	44.51	-0.45%	1,743,455
May 6, 2026	44.50	45.00	44.50	44.71	44.71	0.68%	2,028,413
May 5, 2026	44.11	44.60	43.95	44.41	44.41	0.79%	1,985,181
May 4, 2026	43.69	44.27	43.65	44.06	44.06	0.25%	1,456,696
May 1, 2026	43.78	44.22	43.48	43.95	43.95	0.37%	2,021,786
Apr 30, 2026	42.97	44.07	42.80	43.79	43.79	2.03%	3,866,808
Apr 29, 2026	43.75	43.97	43.31	43.52	42.92	-1.18%	2,361,266
Apr 28, 2026	43.90	44.07	43.45	44.04	43.43	0.99%	2,473,233
Apr 27, 2026	43.88	44.13	43.43	43.61	43.01	-0.59%	1,356,259
Apr 24, 2026	44.22	44.48	43.86	43.87	43.27	-0.93%	1,533,868
Apr 23, 2026	43.93	44.42	43.87	44.28	43.67	1.51%	1,909,408
Apr 22, 2026	44.64	44.77	43.36	43.62	43.02	-1.73%	1,662,381
Apr 21, 2026	45.05	45.11	44.34	44.39	43.78	-1.60%	1,096,822
Apr 20, 2026	45.06	45.41	44.95	45.11	44.49	-0.07%	1,294,958
Apr 17, 2026	44.80	45.23	44.69	45.14	44.52	0.92%	1,095,879
Apr 16, 2026	44.28	44.86	44.28	44.73	44.11	0.99%	1,109,292
Apr 15, 2026	43.99	44.32	43.85	44.29	43.68	0.48%	1,232,524
Apr 14, 2026	43.58	44.22	43.55	44.08	43.47	0.71%	1,537,380
Apr 13, 2026	44.02	44.02	43.31	43.77	43.17	-0.73%	1,113,739
Apr 10, 2026	44.00	44.23	43.92	44.09	43.48	0.20%	1,076,751
Apr 9, 2026	43.37	44.24	43.27	44.00	43.39	1.03%	915,989
Apr 8, 2026	43.28	43.74	43.28	43.55	42.95	0.67%	1,586,438
Apr 7, 2026	42.54	43.36	42.54	43.26	42.66	1.79%	1,446,882
Apr 6, 2026	42.60	42.73	42.34	42.50	41.91	-0.63%	1,402,987
Apr 2, 2026	42.70	42.85	42.35	42.77	42.18	0.75%	1,550,883
Apr 1, 2026	42.03	42.63	41.76	42.45	41.86	1.00%	2,420,322
Mar 31, 2026	42.31	42.39	41.75	42.03	41.45	0.33%	3,753,315
Mar 30, 2026	42.29	42.60	41.63	41.89	41.31	-0.12%	1,307,488
Mar 27, 2026	42.10	42.52	41.91	41.94	41.36	-0.38%	1,580,605
Mar 26, 2026	41.85	42.40	41.85	42.10	41.52	0.26%	1,569,193
Mar 25, 2026	42.49	42.74	41.93	41.99	41.41	-0.87%	1,565,565
Mar 24, 2026	42.49	42.80	42.28	42.36	41.78	-0.38%	1,214,810
Mar 23, 2026	43.00	43.00	42.19	42.52	41.93	0.14%	1,362,867
Mar 20, 2026	44.22	44.22	42.22	42.46	41.87	-4.00%	2,519,576
Mar 19, 2026	44.44	44.66	44.02	44.23	43.62	-0.38%	945,537
Mar 18, 2026	44.96	45.00	44.38	44.40	43.79	-1.49%	973,790
Mar 17, 2026	45.03	45.56	45.00	45.07	44.45	-0.35%	1,088,050
Mar 16, 2026	45.43	45.74	45.18	45.23	44.61	0.49%	1,286,660
Mar 13, 2026	45.52	45.66	44.97	45.01	44.39	0.13%	1,062,042
Mar 12, 2026	45.01	45.36	44.72	44.95	44.33	-0.35%	1,787,812
Mar 11, 2026	45.09	45.27	44.75	45.11	44.49	-0.42%	1,115,523
Mar 10, 2026	45.18	45.76	45.02	45.30	44.68	-0.33%	1,530,499
Mar 9, 2026	45.11	45.49	44.48	45.45	44.82	0.73%	1,146,151
Mar 6, 2026	44.86	45.16	44.43	45.12	44.50	0.27%	1,076,733
Mar 5, 2026	44.85	45.12	44.38	45.00	44.38	-0.02%	1,303,895
Mar 4, 2026	45.39	45.40	44.68	45.01	44.39	-0.92%	1,503,139
Mar 3, 2026	45.45	45.66	45.07	45.43	44.80	-0.87%	1,202,495
Mar 2, 2026	45.36	46.03	45.05	45.83	45.20	1.13%	1,729,451
Feb 27, 2026	45.05	45.83	44.90	45.32	44.70	0.76%	2,060,297
Feb 26, 2026	44.50	45.21	44.34	44.98	44.36	1.35%	1,550,714
Feb 25, 2026	44.44	44.60	43.92	44.38	43.77	-0.27%	1,079,999
Feb 24, 2026	44.82	44.83	44.14	44.50	43.89	-0.13%	793,231
Feb 23, 2026	44.49	44.82	44.48	44.56	43.95	0.47%	1,105,084
Feb 20, 2026	44.14	44.40	43.82	44.35	43.74	0.86%	1,406,427
Feb 19, 2026	43.63	43.99	43.52	43.97	43.36	0.89%	1,246,404
Feb 18, 2026	44.56	44.63	43.56	43.58	42.98	-2.70%	1,715,770
Feb 17, 2026	44.94	45.47	44.22	44.79	44.17	1.01%	1,782,483
Feb 13, 2026	43.71	44.58	43.46	44.34	43.73	1.63%	1,875,417
Feb 12, 2026	43.64	44.29	43.38	43.63	43.03	1.28%	3,198,196
Feb 11, 2026	42.93	43.75	42.77	43.08	42.49	-0.53%	2,087,102
Feb 10, 2026	43.10	43.49	43.00	43.31	42.71	1.07%	1,650,527
Feb 9, 2026	42.87	42.99	42.52	42.85	42.26	-0.14%	959,128
Feb 6, 2026	43.00	43.37	42.66	42.91	42.32	0.07%	1,283,995
Feb 5, 2026	42.25	42.94	42.13	42.88	42.29	1.66%	1,798,404
Feb 4, 2026	42.12	42.83	42.01	42.18	41.60	0.64%	2,293,995
Feb 3, 2026	41.46	41.98	41.42	41.91	41.33	1.11%	1,248,502