NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
21.08
-0.12 (-0.57%)
Jun 29, 2026, 9:36 AM EDT - Market open
NETSTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.89 | 21.29 | 20.70 | 21.20 | 21.20 | 2.12% | 21,724,526 |
| Jun 25, 2026 | 21.24 | 21.25 | 20.41 | 20.76 | 20.76 | 1.86% | 7,942,273 |
| Jun 24, 2026 | 20.00 | 20.54 | 19.91 | 20.38 | 20.38 | 2.31% | 1,954,694 |
| Jun 23, 2026 | 19.66 | 19.92 | 19.56 | 19.92 | 19.92 | 2.57% | 1,583,917 |
| Jun 22, 2026 | 19.49 | 19.57 | 19.21 | 19.42 | 19.42 | 1.15% | 1,513,733 |
| Jun 18, 2026 | 19.46 | 19.52 | 19.12 | 19.20 | 19.20 | -1.29% | 2,339,295 |
| Jun 17, 2026 | 20.11 | 20.42 | 19.40 | 19.45 | 19.45 | -2.85% | 1,198,244 |
| Jun 16, 2026 | 19.98 | 20.09 | 18.96 | 20.02 | 20.02 | 0.30% | 1,576,419 |
| Jun 15, 2026 | 20.22 | 20.31 | 19.85 | 19.96 | 19.96 | -2.01% | 1,443,148 |
| Jun 12, 2026 | 20.26 | 20.53 | 20.16 | 20.37 | 20.37 | 0.94% | 1,290,612 |
| Jun 11, 2026 | 20.42 | 20.62 | 20.16 | 20.18 | 20.18 | -1.03% | 985,896 |
| Jun 10, 2026 | 20.53 | 20.65 | 20.31 | 20.39 | 20.39 | 0.49% | 1,058,141 |
| Jun 9, 2026 | 20.13 | 20.50 | 20.04 | 20.29 | 20.29 | 1.60% | 1,333,711 |
| Jun 8, 2026 | 20.05 | 20.16 | 19.88 | 19.97 | 19.97 | -0.10% | 1,590,193 |
| Jun 5, 2026 | 19.56 | 20.21 | 19.56 | 19.99 | 19.99 | 2.36% | 1,401,479 |
| Jun 4, 2026 | 19.92 | 19.99 | 19.39 | 19.53 | 19.53 | -0.51% | 1,192,923 |
| Jun 3, 2026 | 19.82 | 19.97 | 19.54 | 19.63 | 19.63 | -1.65% | 1,032,441 |
| Jun 2, 2026 | 19.90 | 20.06 | 19.67 | 19.96 | 19.96 | 1.01% | 1,167,011 |
| Jun 1, 2026 | 19.89 | 19.98 | 19.74 | 19.76 | 19.76 | -1.40% | 1,261,622 |
| May 29, 2026 | 20.16 | 20.31 | 19.98 | 20.26 | 20.04 | 0.10% | 2,351,201 |
| May 28, 2026 | 19.95 | 20.24 | 19.91 | 20.24 | 20.02 | 0.90% | 1,263,649 |
| May 27, 2026 | 20.33 | 20.49 | 20.04 | 20.06 | 19.84 | -1.43% | 1,445,012 |
| May 26, 2026 | 20.45 | 20.56 | 20.25 | 20.35 | 20.13 | -0.39% | 1,226,870 |
| May 22, 2026 | 20.60 | 20.60 | 20.33 | 20.43 | 20.21 | -0.92% | 1,696,441 |
| May 21, 2026 | 20.53 | 20.62 | 20.29 | 20.62 | 20.40 | 0.39% | 1,156,688 |
| May 20, 2026 | 20.48 | 20.62 | 20.29 | 20.54 | 20.32 | 0.29% | 1,367,536 |
| May 19, 2026 | 20.71 | 20.84 | 20.47 | 20.48 | 20.26 | -1.40% | 1,307,297 |
| May 18, 2026 | 20.58 | 20.91 | 20.56 | 20.77 | 20.54 | 1.61% | 1,310,861 |
| May 15, 2026 | 20.52 | 20.69 | 20.25 | 20.44 | 20.22 | -0.54% | 1,269,125 |
| May 14, 2026 | 20.56 | 20.61 | 20.36 | 20.55 | 20.33 | 0.44% | 779,661 |
| May 13, 2026 | 20.68 | 20.70 | 20.40 | 20.46 | 20.24 | -1.30% | 867,187 |
| May 12, 2026 | 20.82 | 20.82 | 20.52 | 20.73 | 20.50 | 0.14% | 930,015 |
| May 11, 2026 | 20.64 | 20.83 | 20.52 | 20.70 | 20.48 | 0.15% | 1,210,028 |
| May 8, 2026 | 20.46 | 20.74 | 20.45 | 20.67 | 20.45 | 1.52% | 902,521 |
| May 7, 2026 | 20.48 | 20.63 | 20.17 | 20.36 | 20.14 | -1.02% | 1,569,368 |
| May 6, 2026 | 20.36 | 20.74 | 20.36 | 20.57 | 20.35 | 1.23% | 1,353,164 |
| May 5, 2026 | 20.15 | 20.37 | 19.98 | 20.32 | 20.10 | 0.84% | 1,141,486 |
| May 4, 2026 | 20.23 | 20.40 | 20.07 | 20.15 | 19.93 | - | 896,004 |
| May 1, 2026 | 20.60 | 20.60 | 20.14 | 20.15 | 19.93 | -2.04% | 1,151,978 |
| Apr 30, 2026 | 20.61 | 20.71 | 20.44 | 20.57 | 20.35 | - | 1,923,048 |
| Apr 29, 2026 | 20.49 | 20.63 | 20.40 | 20.57 | 20.35 | -0.19% | 1,317,632 |
| Apr 28, 2026 | 20.33 | 20.79 | 20.33 | 20.61 | 20.39 | 0.54% | 1,930,539 |
| Apr 27, 2026 | 20.56 | 20.73 | 20.42 | 20.50 | 20.28 | -0.29% | 742,902 |
| Apr 24, 2026 | 20.71 | 20.85 | 20.51 | 20.56 | 20.34 | -0.92% | 945,345 |
| Apr 23, 2026 | 21.16 | 21.18 | 20.61 | 20.75 | 20.52 | -0.48% | 1,422,009 |
| Apr 22, 2026 | 20.86 | 21.02 | 20.51 | 20.85 | 20.62 | -0.29% | 2,046,355 |
| Apr 21, 2026 | 20.58 | 20.98 | 20.11 | 20.91 | 20.68 | 0.10% | 1,672,544 |
| Apr 20, 2026 | 20.91 | 21.08 | 20.81 | 20.89 | 20.66 | 0.24% | 2,069,291 |
| Apr 17, 2026 | 20.62 | 20.96 | 20.42 | 20.84 | 20.61 | 2.11% | 2,568,376 |
| Apr 16, 2026 | 20.13 | 20.50 | 20.13 | 20.41 | 20.19 | 1.14% | 1,451,373 |
| Apr 15, 2026 | 19.88 | 20.21 | 19.78 | 20.18 | 19.96 | 0.90% | 1,633,452 |
| Apr 14, 2026 | 19.98 | 20.13 | 19.81 | 20.00 | 19.78 | -0.79% | 915,914 |
| Apr 13, 2026 | 20.25 | 20.25 | 19.96 | 20.16 | 19.94 | -0.49% | 842,800 |
| Apr 10, 2026 | 20.12 | 20.27 | 20.05 | 20.26 | 20.04 | 1.10% | 725,433 |
| Apr 9, 2026 | 19.67 | 20.21 | 19.67 | 20.04 | 19.82 | 1.37% | 885,480 |
| Apr 8, 2026 | 19.57 | 19.93 | 19.50 | 19.77 | 19.56 | 1.02% | 1,656,744 |
| Apr 7, 2026 | 19.27 | 19.59 | 19.18 | 19.57 | 19.36 | 1.61% | 962,643 |
| Apr 6, 2026 | 19.14 | 19.36 | 19.11 | 19.26 | 19.05 | 0.05% | 1,401,564 |
| Apr 2, 2026 | 19.32 | 19.35 | 18.96 | 19.25 | 19.04 | 1.74% | 1,417,850 |
| Apr 1, 2026 | 18.74 | 19.10 | 18.60 | 18.92 | 18.71 | 0.48% | 1,205,531 |
| Mar 31, 2026 | 19.20 | 19.33 | 18.76 | 18.83 | 18.63 | -1.10% | 1,551,586 |
| Mar 30, 2026 | 18.82 | 19.05 | 18.70 | 19.04 | 18.83 | 2.09% | 937,071 |
| Mar 27, 2026 | 18.47 | 18.98 | 18.47 | 18.65 | 18.45 | -0.43% | 855,123 |
| Mar 26, 2026 | 18.60 | 18.95 | 18.54 | 18.73 | 18.53 | 0.32% | 813,373 |
| Mar 25, 2026 | 19.07 | 19.17 | 18.66 | 18.67 | 18.47 | -1.79% | 979,216 |
| Mar 24, 2026 | 19.09 | 19.26 | 18.93 | 19.01 | 18.80 | -0.05% | 857,533 |
| Mar 23, 2026 | 19.24 | 19.26 | 18.89 | 19.02 | 18.81 | 0.42% | 1,165,961 |
| Mar 20, 2026 | 19.72 | 19.84 | 18.86 | 18.94 | 18.73 | -3.91% | 2,775,415 |
| Mar 19, 2026 | 19.77 | 20.00 | 19.65 | 19.71 | 19.50 | -0.71% | 959,610 |
| Mar 18, 2026 | 20.03 | 20.12 | 19.82 | 19.85 | 19.63 | -1.34% | 1,422,852 |
| Mar 17, 2026 | 20.15 | 20.28 | 20.02 | 20.12 | 19.90 | -0.05% | 1,646,591 |
| Mar 16, 2026 | 19.99 | 20.46 | 19.99 | 20.13 | 19.91 | 0.45% | 1,376,895 |
| Mar 13, 2026 | 20.36 | 20.54 | 20.23 | 20.26 | 19.82 | 0.35% | 1,209,550 |
| Mar 12, 2026 | 20.19 | 20.35 | 20.07 | 20.19 | 19.75 | -0.49% | 1,199,691 |
| Mar 11, 2026 | 20.56 | 20.62 | 20.17 | 20.29 | 19.85 | -1.36% | 921,931 |
| Mar 10, 2026 | 20.71 | 20.90 | 20.51 | 20.57 | 20.13 | -1.63% | 1,101,686 |
| Mar 9, 2026 | 20.84 | 20.96 | 20.50 | 20.91 | 20.46 | - | 838,284 |
| Mar 6, 2026 | 20.69 | 20.91 | 20.30 | 20.91 | 20.46 | 0.38% | 955,197 |
| Mar 5, 2026 | 21.03 | 21.03 | 20.70 | 20.83 | 20.38 | -1.75% | 753,224 |
| Mar 4, 2026 | 20.89 | 21.30 | 20.75 | 21.20 | 20.74 | 1.29% | 1,677,969 |
| Mar 3, 2026 | 21.00 | 21.00 | 20.64 | 20.93 | 20.48 | -0.05% | 960,444 |
| Mar 2, 2026 | 20.69 | 21.00 | 20.59 | 20.94 | 20.49 | 0.82% | 741,865 |
| Feb 27, 2026 | 20.63 | 21.13 | 20.62 | 20.77 | 20.32 | 0.78% | 2,475,255 |
| Feb 26, 2026 | 20.49 | 20.67 | 20.43 | 20.61 | 20.16 | 0.24% | 986,706 |
| Feb 25, 2026 | 20.32 | 20.63 | 20.11 | 20.56 | 20.12 | 0.64% | 905,325 |
| Feb 24, 2026 | 20.26 | 20.51 | 20.08 | 20.43 | 19.99 | 0.49% | 1,997,171 |
| Feb 23, 2026 | 20.45 | 20.68 | 20.18 | 20.33 | 19.89 | -0.29% | 2,219,023 |
| Feb 20, 2026 | 20.31 | 20.41 | 20.09 | 20.39 | 19.95 | 1.14% | 1,323,397 |
| Feb 19, 2026 | 20.27 | 20.29 | 19.88 | 20.16 | 19.72 | 1.31% | 1,182,433 |
| Feb 18, 2026 | 20.39 | 20.39 | 19.77 | 19.90 | 19.47 | -2.93% | 2,237,113 |
| Feb 17, 2026 | 20.41 | 20.55 | 20.18 | 20.50 | 20.06 | 1.49% | 3,547,131 |
| Feb 13, 2026 | 20.00 | 20.25 | 19.74 | 20.20 | 19.76 | 1.76% | 2,287,608 |
| Feb 12, 2026 | 19.44 | 19.87 | 19.10 | 19.85 | 19.42 | 3.06% | 8,971,543 |
| Feb 11, 2026 | 19.26 | 19.40 | 18.70 | 19.26 | 18.84 | -0.10% | 1,984,767 |
| Feb 10, 2026 | 19.15 | 19.38 | 19.06 | 19.28 | 18.86 | 1.31% | 1,154,597 |
| Feb 9, 2026 | 19.19 | 19.24 | 18.85 | 19.03 | 18.62 | -1.55% | 757,200 |
| Feb 6, 2026 | 19.58 | 19.65 | 19.20 | 19.33 | 18.91 | -1.13% | 980,691 |
| Feb 5, 2026 | 19.34 | 19.64 | 19.09 | 19.55 | 19.13 | 2.25% | 1,196,958 |
| Feb 4, 2026 | 18.97 | 19.31 | 18.86 | 19.12 | 18.71 | 1.54% | 825,655 |
| Feb 3, 2026 | 18.64 | 18.87 | 18.51 | 18.83 | 18.42 | 1.35% | 1,027,987 |