NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
17.46
-0.11 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
NETSTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 17.57 | 17.34 | 17.46 | 17.46 | -0.63% | 976,035 |
| Dec 4, 2025 | 17.47 | 17.77 | 17.47 | 17.57 | 17.57 | -0.17% | 1,697,398 |
| Dec 3, 2025 | 17.70 | 17.79 | 17.49 | 17.60 | 17.60 | -0.23% | 1,433,966 |
| Dec 2, 2025 | 18.03 | 18.08 | 17.59 | 17.64 | 17.64 | -1.51% | 1,204,083 |
| Dec 1, 2025 | 17.95 | 18.04 | 17.85 | 17.91 | 17.91 | -2.29% | 800,368 |
| Nov 28, 2025 | 18.30 | 18.36 | 18.21 | 18.33 | 18.12 | 0.49% | 411,105 |
| Nov 26, 2025 | 18.11 | 18.32 | 18.10 | 18.24 | 18.03 | 0.39% | 697,221 |
| Nov 25, 2025 | 18.22 | 18.34 | 18.11 | 18.17 | 17.96 | 0.17% | 1,296,789 |
| Nov 24, 2025 | 18.21 | 18.24 | 18.04 | 18.14 | 17.93 | -0.38% | 1,094,037 |
| Nov 21, 2025 | 17.95 | 18.26 | 17.87 | 18.21 | 18.00 | 1.96% | 836,374 |
| Nov 20, 2025 | 18.20 | 18.32 | 17.82 | 17.86 | 17.65 | -1.65% | 1,150,381 |
| Nov 19, 2025 | 18.35 | 18.45 | 18.00 | 18.16 | 17.95 | -1.14% | 1,490,681 |
| Nov 18, 2025 | 18.43 | 18.69 | 18.25 | 18.37 | 18.15 | 0.66% | 947,493 |
| Nov 17, 2025 | 18.48 | 18.48 | 18.21 | 18.25 | 18.04 | -0.33% | 795,609 |
| Nov 14, 2025 | 18.17 | 18.38 | 17.90 | 18.31 | 18.10 | 1.33% | 1,320,089 |
| Nov 13, 2025 | 18.14 | 18.26 | 18.06 | 18.07 | 17.86 | -0.82% | 1,019,689 |
| Nov 12, 2025 | 18.36 | 18.41 | 18.13 | 18.22 | 18.01 | -1.14% | 951,642 |
| Nov 11, 2025 | 18.26 | 18.50 | 18.18 | 18.43 | 18.21 | 1.43% | 798,426 |
| Nov 10, 2025 | 18.39 | 18.40 | 18.13 | 18.17 | 17.96 | -1.03% | 870,825 |
| Nov 7, 2025 | 18.22 | 18.50 | 18.09 | 18.36 | 18.14 | 0.99% | 973,062 |
| Nov 6, 2025 | 18.17 | 18.36 | 18.16 | 18.18 | 17.97 | -0.38% | 619,579 |
| Nov 5, 2025 | 18.47 | 18.53 | 18.24 | 18.25 | 18.04 | -0.33% | 1,017,051 |
| Nov 4, 2025 | 18.63 | 18.69 | 18.16 | 18.31 | 18.10 | -2.09% | 1,353,454 |
| Nov 3, 2025 | 18.50 | 18.70 | 18.25 | 18.70 | 18.48 | 0.43% | 801,375 |
| Oct 31, 2025 | 18.74 | 18.88 | 18.61 | 18.62 | 18.40 | -0.48% | 1,216,632 |
| Oct 30, 2025 | 18.78 | 18.99 | 18.67 | 18.71 | 18.49 | -0.32% | 1,084,002 |
| Oct 29, 2025 | 18.80 | 18.99 | 18.52 | 18.77 | 18.55 | -0.11% | 1,273,643 |
| Oct 28, 2025 | 19.19 | 19.20 | 18.37 | 18.79 | 18.57 | -3.84% | 3,078,921 |
| Oct 27, 2025 | 19.19 | 19.62 | 19.03 | 19.54 | 19.31 | 1.45% | 2,124,781 |
| Oct 24, 2025 | 19.34 | 19.64 | 19.00 | 19.26 | 19.03 | -0.16% | 924,894 |
| Oct 23, 2025 | 19.32 | 19.34 | 19.02 | 19.29 | 19.06 | 0.10% | 1,147,969 |
| Oct 22, 2025 | 19.21 | 19.46 | 19.11 | 19.27 | 19.04 | 0.73% | 783,873 |
| Oct 21, 2025 | 19.52 | 19.62 | 19.08 | 19.13 | 18.91 | -2.00% | 704,918 |
| Oct 20, 2025 | 19.11 | 19.54 | 19.09 | 19.52 | 19.29 | 2.63% | 812,739 |
| Oct 17, 2025 | 18.96 | 19.21 | 18.96 | 19.02 | 18.80 | - | 841,989 |
| Oct 16, 2025 | 18.97 | 19.11 | 18.88 | 19.02 | 18.80 | 0.11% | 681,468 |
| Oct 15, 2025 | 19.00 | 19.11 | 18.66 | 19.00 | 18.78 | 0.11% | 1,657,622 |
| Oct 14, 2025 | 18.74 | 19.01 | 18.68 | 18.98 | 18.76 | 1.82% | 979,260 |
| Oct 13, 2025 | 18.55 | 18.67 | 18.35 | 18.64 | 18.42 | 2.36% | 998,617 |
| Oct 10, 2025 | 18.51 | 18.64 | 18.20 | 18.21 | 18.00 | -1.41% | 718,970 |
| Oct 9, 2025 | 18.38 | 18.65 | 18.33 | 18.47 | 18.25 | 0.71% | 1,021,118 |
| Oct 8, 2025 | 18.33 | 18.39 | 18.16 | 18.34 | 18.12 | 0.60% | 1,568,283 |
| Oct 7, 2025 | 18.39 | 18.49 | 18.20 | 18.23 | 18.02 | -0.87% | 886,820 |
| Oct 6, 2025 | 18.43 | 18.60 | 18.20 | 18.39 | 18.17 | -0.49% | 1,132,258 |
| Oct 3, 2025 | 18.39 | 18.80 | 18.35 | 18.48 | 18.26 | 0.49% | 830,725 |
| Oct 2, 2025 | 18.29 | 18.42 | 18.15 | 18.39 | 18.17 | 0.60% | 2,312,108 |
| Oct 1, 2025 | 18.10 | 18.35 | 18.06 | 18.28 | 18.07 | 1.22% | 1,042,833 |
| Sep 30, 2025 | 17.98 | 18.09 | 17.93 | 18.06 | 17.85 | 0.50% | 889,685 |
| Sep 29, 2025 | 17.91 | 18.10 | 17.84 | 17.97 | 17.76 | 0.06% | 864,447 |
| Sep 26, 2025 | 18.00 | 18.08 | 17.82 | 17.96 | 17.75 | 0.34% | 802,342 |
| Sep 25, 2025 | 17.61 | 17.91 | 17.56 | 17.90 | 17.69 | 2.29% | 1,158,567 |
| Sep 24, 2025 | 17.68 | 17.78 | 17.50 | 17.50 | 17.29 | -1.80% | 1,302,156 |
| Sep 23, 2025 | 17.78 | 17.86 | 17.71 | 17.82 | 17.61 | - | 1,981,709 |
| Sep 22, 2025 | 17.98 | 18.00 | 17.61 | 17.82 | 17.61 | -1.00% | 1,364,363 |
| Sep 19, 2025 | 18.35 | 18.55 | 17.98 | 18.00 | 17.79 | -1.91% | 3,926,322 |
| Sep 18, 2025 | 18.24 | 18.46 | 18.22 | 18.35 | 18.13 | 0.05% | 1,197,553 |
| Sep 17, 2025 | 18.46 | 18.76 | 18.28 | 18.34 | 18.12 | -0.27% | 1,506,326 |
| Sep 16, 2025 | 18.20 | 18.41 | 18.13 | 18.39 | 18.17 | 0.60% | 1,479,862 |
| Sep 15, 2025 | 18.30 | 18.37 | 18.18 | 18.28 | 18.07 | 0.22% | 918,336 |
| Sep 12, 2025 | 18.20 | 18.31 | 18.09 | 18.24 | 18.03 | -0.05% | 569,581 |
| Sep 11, 2025 | 18.31 | 18.43 | 18.10 | 18.25 | 18.04 | 0.11% | 862,773 |
| Sep 10, 2025 | 18.26 | 18.42 | 18.13 | 18.23 | 18.02 | -0.38% | 766,353 |
| Sep 9, 2025 | 17.90 | 18.58 | 17.82 | 18.30 | 18.09 | 2.12% | 1,758,891 |
| Sep 8, 2025 | 18.13 | 18.32 | 17.80 | 17.92 | 17.71 | -0.28% | 1,058,119 |
| Sep 5, 2025 | 17.96 | 18.06 | 17.79 | 17.97 | 17.76 | 0.62% | 866,841 |
| Sep 4, 2025 | 17.60 | 17.86 | 17.53 | 17.86 | 17.65 | 1.48% | 1,070,245 |
| Sep 3, 2025 | 17.74 | 17.87 | 17.55 | 17.60 | 17.39 | -1.18% | 1,467,002 |
| Sep 2, 2025 | 17.99 | 18.14 | 17.78 | 17.81 | 17.60 | -2.62% | 1,066,676 |
| Aug 29, 2025 | 18.20 | 18.36 | 18.16 | 18.29 | 17.86 | 0.49% | 1,011,358 |
| Aug 28, 2025 | 18.35 | 18.43 | 18.02 | 18.20 | 17.78 | -0.82% | 928,381 |
| Aug 27, 2025 | 18.52 | 18.60 | 18.32 | 18.35 | 17.92 | -0.43% | 1,380,088 |
| Aug 26, 2025 | 18.45 | 18.53 | 18.30 | 18.43 | 18.00 | -0.16% | 839,662 |
| Aug 25, 2025 | 18.55 | 18.72 | 18.46 | 18.46 | 18.03 | -0.32% | 1,055,123 |
| Aug 22, 2025 | 18.91 | 19.18 | 18.42 | 18.52 | 18.09 | -1.91% | 1,714,221 |
| Aug 21, 2025 | 18.86 | 19.01 | 18.78 | 18.88 | 18.44 | -0.42% | 851,565 |
| Aug 20, 2025 | 18.73 | 19.02 | 18.73 | 18.96 | 18.52 | 1.28% | 735,483 |
| Aug 19, 2025 | 18.69 | 18.86 | 18.64 | 18.72 | 18.28 | 0.81% | 973,042 |
| Aug 18, 2025 | 18.79 | 18.91 | 18.50 | 18.57 | 18.14 | -1.17% | 517,864 |
| Aug 15, 2025 | 18.76 | 18.88 | 18.74 | 18.79 | 18.35 | 0.11% | 888,800 |
| Aug 14, 2025 | 18.74 | 18.92 | 18.62 | 18.77 | 18.33 | -0.53% | 679,893 |
| Aug 13, 2025 | 18.83 | 19.01 | 18.68 | 18.87 | 18.43 | 0.75% | 1,612,300 |
| Aug 12, 2025 | 18.55 | 18.78 | 18.49 | 18.73 | 18.29 | 0.86% | 825,879 |
| Aug 11, 2025 | 18.51 | 18.80 | 18.37 | 18.57 | 18.14 | 0.16% | 857,681 |
| Aug 8, 2025 | 18.60 | 18.65 | 18.41 | 18.54 | 18.11 | -0.11% | 1,020,137 |
| Aug 7, 2025 | 18.61 | 18.75 | 18.47 | 18.56 | 18.13 | -0.05% | 1,198,345 |
| Aug 6, 2025 | 18.64 | 18.95 | 18.47 | 18.57 | 18.14 | -0.11% | 1,692,109 |
| Aug 5, 2025 | 18.69 | 18.88 | 18.52 | 18.59 | 18.16 | -0.85% | 947,963 |
| Aug 4, 2025 | 18.35 | 18.75 | 18.35 | 18.75 | 18.31 | 2.40% | 879,816 |
| Aug 1, 2025 | 18.72 | 18.93 | 18.24 | 18.31 | 17.88 | 0.44% | 2,137,115 |
| Jul 31, 2025 | 18.38 | 18.52 | 18.17 | 18.23 | 17.80 | -1.35% | 1,796,705 |
| Jul 30, 2025 | 18.75 | 18.80 | 18.32 | 18.48 | 18.05 | -0.86% | 1,470,593 |
| Jul 29, 2025 | 18.41 | 18.65 | 18.28 | 18.64 | 18.20 | 1.25% | 1,693,165 |
| Jul 28, 2025 | 18.48 | 18.77 | 18.29 | 18.41 | 17.98 | 0.11% | 2,263,181 |
| Jul 25, 2025 | 18.27 | 18.39 | 17.98 | 18.39 | 17.96 | 2.22% | 5,173,863 |
| Jul 24, 2025 | 18.05 | 18.37 | 17.54 | 17.99 | 17.57 | 0.62% | 2,208,590 |
| Jul 23, 2025 | 17.87 | 18.06 | 17.66 | 17.88 | 17.46 | -0.39% | 1,995,711 |
| Jul 22, 2025 | 17.95 | 18.33 | 17.89 | 17.95 | 17.53 | -0.17% | 2,901,463 |
| Jul 21, 2025 | 17.72 | 18.01 | 17.63 | 17.98 | 17.56 | 2.28% | 1,845,567 |
| Jul 18, 2025 | 17.70 | 17.78 | 17.39 | 17.58 | 17.17 | -0.17% | 1,594,351 |
| Jul 17, 2025 | 17.56 | 17.70 | 17.49 | 17.61 | 17.20 | 0.06% | 1,064,981 |