Skip to main content
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
20.61
+0.11 (0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3320.7920.3320.6120.610.54%1,580,539
Apr 27, 202620.5620.7320.4220.5020.50-0.29%742,902
Apr 24, 202620.7120.8520.5120.5620.56-0.92%906,380
Apr 23, 202621.1621.1820.6120.7520.75-0.48%1,422,000
Apr 22, 202620.8621.0220.5120.8520.85-0.29%2,019,248
Apr 21, 202620.5820.9820.1120.9120.910.10%1,670,832
Apr 20, 202620.9121.0820.8120.8920.890.24%2,060,417
Apr 17, 202620.6220.9620.4220.8420.842.11%2,565,912
Apr 16, 202620.1320.5020.1320.4120.411.14%1,329,164
Apr 15, 202619.8820.2119.7820.1820.180.90%1,633,448
Apr 14, 202619.9820.1319.8120.0020.00-0.79%911,024
Apr 13, 202620.2520.2519.9620.1620.16-0.49%842,800
Apr 10, 202620.1220.2720.0520.2620.261.10%547,923
Apr 9, 202619.6720.2119.6720.0420.041.37%885,479
Apr 8, 202619.5719.9319.5019.7719.771.02%1,656,691
Apr 7, 202619.2719.5919.1819.5719.571.61%962,642
Apr 6, 202619.1419.3619.1119.2619.260.05%1,401,564
Apr 2, 202619.3219.3518.9619.2519.251.74%1,417,850
Apr 1, 202618.7419.1018.6018.9218.920.48%1,192,710
Mar 31, 202619.2019.3318.7618.8318.83-1.10%1,551,586
Mar 30, 202618.8219.0518.7019.0419.042.09%936,870
Mar 27, 202618.4718.9818.4718.6518.65-0.43%837,654
Mar 26, 202618.6018.9518.5418.7318.730.32%813,373
Mar 25, 202619.0719.1718.6618.6718.67-1.79%979,216
Mar 24, 202619.0919.2618.9319.0119.01-0.05%755,184
Mar 23, 202619.2419.2618.8919.0219.020.42%1,165,961
Mar 20, 202619.7219.8418.8618.9418.94-3.91%2,703,095
Mar 19, 202619.7720.0019.6519.7119.71-0.71%959,610
Mar 18, 202620.0320.1219.8219.8519.85-1.34%1,422,851
Mar 17, 202620.1520.2820.0220.1220.12-0.05%1,646,591
Mar 16, 202619.9920.4619.9920.1320.13-0.64%1,376,895
Mar 13, 202620.3620.5420.2320.2620.040.35%1,209,550
Mar 12, 202620.1920.3520.0720.1919.97-0.49%1,199,691
Mar 11, 202620.5620.6220.1720.2920.07-1.36%921,931
Mar 10, 202620.7120.9020.5120.5720.35-1.63%1,101,686
Mar 9, 202620.8420.9620.5020.9120.68-838,284
Mar 6, 202620.6920.9120.3020.9120.680.38%955,197
Mar 5, 202621.0321.0320.7020.8320.60-1.75%753,224
Mar 4, 202620.8921.3020.7521.2020.971.29%1,677,969
Mar 3, 202621.0021.0020.6420.9320.70-0.05%960,444
Mar 2, 202620.6921.0020.5920.9420.710.82%741,865
Feb 27, 202620.6321.1320.6220.7720.540.78%2,475,255
Feb 26, 202620.4920.6720.4320.6120.390.24%986,706
Feb 25, 202620.3220.6320.1120.5620.340.64%905,325
Feb 24, 202620.2620.5120.0820.4320.210.49%1,997,171
Feb 23, 202620.4520.6820.1820.3320.11-0.29%2,219,023
Feb 20, 202620.3120.4120.0920.3920.171.14%1,323,397
Feb 19, 202620.2720.2919.8820.1619.941.31%1,182,433
Feb 18, 202620.3920.3919.7719.9019.68-2.93%2,237,113
Feb 17, 202620.4120.5520.1820.5020.281.49%3,547,131
Feb 13, 202620.0020.2519.7420.2019.981.76%2,287,608
Feb 12, 202619.4419.8719.1019.8519.633.06%8,971,543
Feb 11, 202619.2619.4018.7019.2619.05-0.10%1,984,767
Feb 10, 202619.1519.3819.0619.2819.071.31%1,154,597
Feb 9, 202619.1919.2418.8519.0318.82-1.55%757,200
Feb 6, 202619.5819.6519.2019.3319.12-1.13%980,691
Feb 5, 202619.3419.6419.0919.5519.342.25%1,196,958
Feb 4, 202618.9719.3118.8619.1218.911.54%825,655
Feb 3, 202618.6418.8718.5118.8318.631.35%1,027,987
Feb 2, 202618.9119.0518.5718.5818.38-1.38%1,543,713
Jan 30, 202618.7819.0118.5518.8418.640.96%1,495,244
Jan 29, 202618.2618.6618.0818.6618.462.64%1,417,573
Jan 28, 202618.0518.1917.8218.1817.980.33%1,520,209
Jan 27, 202618.3118.4118.0618.1217.92-1.04%810,068
Jan 26, 202618.2618.4418.0818.3118.110.16%1,183,038
Jan 23, 202618.2318.2918.0418.2818.080.44%769,623
Jan 22, 202618.4618.5718.1218.2018.00-1.73%1,007,335
Jan 21, 202618.5518.5718.2718.5218.32-0.54%1,043,287
Jan 20, 202618.3518.6418.2518.6218.420.92%1,885,398
Jan 16, 202618.1318.5118.0618.4518.251.32%1,834,926
Jan 15, 202618.1618.2618.0918.2118.010.66%1,032,467
Jan 14, 202617.8418.1217.6918.0917.891.92%1,448,836
Jan 13, 202617.2018.1117.2017.7517.563.56%2,041,926
Jan 12, 202617.3717.5117.1017.1416.95-0.81%1,259,505
Jan 9, 202617.5517.6217.2217.2817.09-1.48%1,009,606
Jan 8, 202617.5217.7017.4817.5417.350.34%1,234,305
Jan 7, 202617.1917.7817.1717.4817.291.92%2,907,030
Jan 6, 202617.5917.6317.1417.1516.96-2.78%1,584,264
Jan 5, 202617.6317.8817.4117.6417.45-0.73%777,932
Jan 2, 202617.6017.8117.3517.7717.580.74%1,738,398
Dec 31, 202517.6417.6717.5217.6417.450.06%3,045,194
Dec 30, 202517.6617.7117.6217.6317.44-0.06%661,349
Dec 29, 202517.6517.7617.4617.6417.450.11%817,266
Dec 26, 202517.5317.6417.4517.6217.430.92%616,066
Dec 24, 202517.5017.5917.4217.4617.270.17%300,553
Dec 23, 202517.6717.6717.3417.4317.24-0.68%1,008,901
Dec 22, 202517.4617.6617.3017.5517.360.52%1,045,043
Dec 19, 202517.3117.4617.2117.4617.270.81%3,624,306
Dec 18, 202517.5617.5917.1217.3217.13-1.25%1,416,414
Dec 17, 202517.0317.6317.0217.5417.351.86%1,822,458
Dec 16, 202517.5717.7117.2117.2217.03-1.54%1,307,107
Dec 15, 202517.7617.7617.3717.4917.30-0.85%1,215,380
Dec 12, 202517.6717.8517.4817.6417.45-0.17%1,115,284
Dec 11, 202517.7617.8317.5817.6717.48-0.11%729,426
Dec 10, 202517.6417.8017.5817.6917.500.34%1,219,464
Dec 9, 202517.5117.6917.4417.6317.441.56%851,052
Dec 8, 202517.3717.5317.2517.3617.17-0.57%962,223
Dec 5, 202517.5017.5717.3417.4617.27-0.63%976,103
Dec 4, 202517.4717.7717.4717.5717.38-0.17%1,697,398
Dec 3, 202517.7017.7917.4917.6017.41-0.23%1,433,969