Skip to main content
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
20.91
+0.08 (0.38%)
Mar 6, 2026, 4:00 PM EST - Market closed

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.6920.9120.3020.9120.910.38%825,013
Mar 5, 202621.0321.0320.7020.8320.83-1.75%708,528
Mar 4, 202620.8921.3020.7521.2021.201.29%1,676,600
Mar 3, 202621.0021.0020.6420.9320.93-0.05%953,718
Mar 2, 202620.6921.0020.5920.9420.940.82%741,862
Feb 27, 202620.6321.1320.6220.7720.770.78%2,470,082
Feb 26, 202620.4920.6720.4320.6120.610.24%972,848
Feb 25, 202620.3220.6320.1120.5620.560.64%884,791
Feb 24, 202620.2620.5120.0820.4320.430.49%1,858,564
Feb 23, 202620.4520.6820.1820.3320.33-0.29%2,216,843
Feb 20, 202620.3120.4120.0920.3920.391.14%1,315,318
Feb 19, 202620.2720.2919.8820.1620.161.31%1,146,225
Feb 18, 202620.3920.3919.7719.9019.90-2.93%2,236,130
Feb 17, 202620.4120.5520.1820.5020.501.49%1,595,318
Feb 13, 202620.0020.2519.7420.2020.201.76%2,287,608
Feb 12, 202619.4419.8719.1019.8519.853.06%8,970,524
Feb 11, 202619.2619.4018.7019.2619.26-0.10%1,728,879
Feb 10, 202619.1519.3819.0619.2819.281.31%1,154,597
Feb 9, 202619.1919.2418.8519.0319.03-1.55%756,979
Feb 6, 202619.5819.6519.2019.3319.33-1.13%980,691
Feb 5, 202619.3419.6419.0919.5519.552.25%1,196,958
Feb 4, 202618.9719.3118.8619.1219.121.54%825,622
Feb 3, 202618.6418.8718.5118.8318.831.35%915,624
Feb 2, 202618.9119.0518.5718.5818.58-1.38%1,543,480
Jan 30, 202618.7819.0118.5518.8418.840.96%1,495,244
Jan 29, 202618.2618.6618.0818.6618.662.64%1,417,573
Jan 28, 202618.0518.1917.8218.1818.180.33%1,520,209
Jan 27, 202618.3118.4118.0618.1218.12-1.04%810,068
Jan 26, 202618.2618.4418.0818.3118.310.16%1,183,038
Jan 23, 202618.2318.2918.0418.2818.280.44%769,351
Jan 22, 202618.4618.5718.1218.2018.20-1.73%982,816
Jan 21, 202618.5518.5718.2718.5218.52-0.54%1,042,599
Jan 20, 202618.3518.6418.2518.6218.620.92%1,885,317
Jan 16, 202618.1318.5118.0618.4518.451.32%1,834,926
Jan 15, 202618.1618.2618.0918.2118.210.66%1,032,467
Jan 14, 202617.8418.1217.6918.0918.091.92%1,448,656
Jan 13, 202617.2018.1117.2017.7517.753.56%2,041,926
Jan 12, 202617.3717.5117.1017.1417.14-0.81%1,259,478
Jan 9, 202617.5517.6217.2217.2817.28-1.48%1,009,606
Jan 8, 202617.5217.7017.4817.5417.540.34%1,234,262
Jan 7, 202617.1917.7817.1717.4817.481.92%2,907,030
Jan 6, 202617.5917.6317.1417.1517.15-2.78%1,584,259
Jan 5, 202617.6317.8817.4117.6417.64-0.73%773,116
Jan 2, 202617.6017.8117.3517.7717.770.74%1,738,398
Dec 31, 202517.6417.6717.5217.6417.640.06%835,044
Dec 30, 202517.6617.7117.6217.6317.63-0.06%661,343
Dec 29, 202517.6517.7617.4617.6417.640.11%817,224
Dec 26, 202517.5317.6417.4517.6217.620.92%616,036
Dec 24, 202517.5017.5917.4217.4617.460.17%300,553
Dec 23, 202517.6717.6717.3417.4317.43-0.68%1,008,901
Dec 22, 202517.4617.6617.3017.5517.550.52%1,027,942
Dec 19, 202517.3117.4617.2117.4617.460.81%3,595,806
Dec 18, 202517.5617.5917.1217.3217.32-1.25%1,416,414
Dec 17, 202517.0317.6317.0217.5417.541.86%1,822,458
Dec 16, 202517.5717.7117.2117.2217.22-1.54%1,307,107
Dec 15, 202517.7617.7617.3717.4917.49-0.85%1,215,380
Dec 12, 202517.6717.8517.4817.6417.64-0.17%1,115,284
Dec 11, 202517.7617.8317.5817.6717.67-0.11%729,426
Dec 10, 202517.6417.8017.5817.6917.690.34%1,219,464
Dec 9, 202517.5117.6917.4417.6317.631.56%851,052
Dec 8, 202517.3717.5317.2517.3617.36-0.57%962,223
Dec 5, 202517.5017.5717.3417.4617.46-0.63%976,103
Dec 4, 202517.4717.7717.4717.5717.57-0.17%1,697,398
Dec 3, 202517.7017.7917.4917.6017.60-0.23%1,433,969
Dec 2, 202518.0318.0817.5917.6417.64-1.51%1,204,084
Dec 1, 202517.9518.0417.8517.9117.91-2.29%877,105
Nov 28, 202518.3018.3618.2118.3318.120.49%411,105
Nov 26, 202518.1118.3218.1018.2418.030.39%697,221
Nov 25, 202518.2218.3418.1118.1717.960.17%1,296,789
Nov 24, 202518.2118.2418.0418.1417.93-0.38%1,094,037
Nov 21, 202517.9518.2617.8718.2118.001.96%836,374
Nov 20, 202518.2018.3217.8217.8617.65-1.65%1,150,381
Nov 19, 202518.3518.4518.0018.1617.95-1.14%1,490,681
Nov 18, 202518.4318.6918.2518.3718.150.66%947,493
Nov 17, 202518.4818.4818.2118.2518.04-0.33%795,609
Nov 14, 202518.1718.3817.9018.3118.101.33%1,320,089
Nov 13, 202518.1418.2618.0618.0717.86-0.82%1,019,689
Nov 12, 202518.3618.4118.1318.2218.01-1.14%951,642
Nov 11, 202518.2618.5018.1818.4318.211.43%798,426
Nov 10, 202518.3918.4018.1318.1717.96-1.03%870,825
Nov 7, 202518.2218.5018.0918.3618.140.99%973,062
Nov 6, 202518.1718.3618.1618.1817.97-0.38%619,579
Nov 5, 202518.4718.5318.2418.2518.04-0.33%1,017,051
Nov 4, 202518.6318.6918.1618.3118.10-2.09%1,353,454
Nov 3, 202518.5018.7018.2518.7018.480.43%801,375
Oct 31, 202518.7418.8818.6118.6218.40-0.48%1,216,632
Oct 30, 202518.7818.9918.6718.7118.49-0.32%1,084,002
Oct 29, 202518.8018.9918.5218.7718.55-0.11%1,273,643
Oct 28, 202519.1919.2018.3718.7918.57-3.84%3,078,921
Oct 27, 202519.1919.6219.0319.5419.311.45%2,124,781
Oct 24, 202519.3419.6419.0019.2619.03-0.16%924,894
Oct 23, 202519.3219.3419.0219.2919.060.10%1,147,969
Oct 22, 202519.2119.4619.1119.2719.040.73%783,873
Oct 21, 202519.5219.6219.0819.1318.91-2.00%704,918
Oct 20, 202519.1119.5419.0919.5219.292.63%812,739
Oct 17, 202518.9619.2118.9619.0218.80-841,989
Oct 16, 202518.9719.1118.8819.0218.800.11%681,468
Oct 15, 202519.0019.1118.6619.0018.780.11%1,657,622
Oct 14, 202518.7419.0118.6818.9818.761.82%979,260
Oct 13, 202518.5518.6718.3518.6418.422.36%998,617