NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	40.02	40.30	40.02	40.19	-	0.93%	152,574
Nov 4, 2025	41.17	41.50	39.46	39.82	39.82	-2.62%	2,726,468
Nov 3, 2025	40.32	40.94	39.90	40.89	40.89	1.06%	2,061,886
Oct 31, 2025	40.15	40.65	39.99	40.46	40.46	-0.93%	2,101,208
Oct 30, 2025	41.23	41.33	40.75	40.84	40.24	-0.66%	1,672,221
Oct 29, 2025	41.45	41.52	40.59	41.11	40.51	-1.15%	1,722,782
Oct 28, 2025	42.00	42.10	41.46	41.59	40.98	-1.45%	1,147,231
Oct 27, 2025	42.08	42.23	41.83	42.20	41.58	0.12%	938,772
Oct 24, 2025	42.30	42.53	42.11	42.15	41.53	-0.28%	1,383,684
Oct 23, 2025	42.31	42.38	41.86	42.27	41.65	0.05%	1,393,089
Oct 22, 2025	42.33	42.37	41.93	42.25	41.63	0.21%	1,227,807
Oct 21, 2025	42.69	42.88	42.11	42.16	41.54	-1.29%	1,465,732
Oct 20, 2025	42.76	43.00	42.48	42.71	42.09	-0.12%	805,677
Oct 17, 2025	42.29	42.79	42.23	42.76	42.14	1.14%	910,573
Oct 16, 2025	42.73	42.85	42.24	42.28	41.66	-0.82%	1,024,616
Oct 15, 2025	42.27	42.71	42.27	42.63	42.01	0.97%	970,969
Oct 14, 2025	42.26	42.47	42.08	42.22	41.60	-0.09%	958,307
Oct 13, 2025	41.50	42.31	41.50	42.26	41.64	1.39%	982,803
Oct 10, 2025	42.19	42.26	41.64	41.68	41.07	-0.67%	840,959
Oct 9, 2025	42.10	42.41	41.82	41.96	41.35	-0.12%	615,028
Oct 8, 2025	42.23	42.28	41.89	42.01	41.40	-0.54%	727,113
Oct 7, 2025	42.50	42.55	42.12	42.24	41.62	-0.38%	819,876
Oct 6, 2025	42.69	42.80	42.34	42.40	41.78	-0.98%	785,309
Oct 3, 2025	42.94	43.39	42.79	42.82	42.19	-0.21%	854,881
Oct 2, 2025	42.80	43.03	42.43	42.91	42.28	-0.16%	964,592
Oct 1, 2025	42.68	43.06	42.52	42.98	42.35	0.96%	976,667
Sep 30, 2025	42.25	42.58	42.11	42.57	41.95	1.04%	1,413,283
Sep 29, 2025	42.45	42.62	41.94	42.13	41.51	-0.57%	950,909
Sep 26, 2025	42.22	42.55	42.07	42.37	41.75	0.83%	1,577,534
Sep 25, 2025	42.22	42.34	41.76	42.02	41.41	0.05%	2,269,749
Sep 24, 2025	42.03	42.23	41.90	42.00	41.39	-0.26%	1,056,768
Sep 23, 2025	41.85	42.19	41.70	42.11	41.50	0.77%	1,126,643
Sep 22, 2025	42.22	42.27	41.76	41.79	41.18	-0.78%	1,362,283
Sep 19, 2025	42.19	42.54	42.04	42.12	41.51	-0.38%	1,724,917
Sep 18, 2025	42.41	42.73	42.24	42.28	41.66	-0.68%	1,022,618
Sep 17, 2025	42.69	43.24	42.57	42.57	41.95	0.05%	1,770,295
Sep 16, 2025	42.91	43.02	42.36	42.55	41.93	-0.95%	1,365,560
Sep 15, 2025	43.09	43.21	42.78	42.96	42.33	-0.14%	1,085,736
Sep 12, 2025	43.25	43.35	43.02	43.02	42.39	-0.62%	1,022,541
Sep 11, 2025	42.80	43.35	42.69	43.29	42.66	1.43%	1,385,927
Sep 10, 2025	42.68	42.88	42.59	42.68	42.06	-	1,151,906
Sep 9, 2025	42.75	42.97	42.49	42.68	42.06	-0.77%	1,273,976
Sep 8, 2025	42.93	43.23	42.70	43.01	42.38	-0.78%	1,678,376
Sep 5, 2025	42.56	43.35	42.53	43.35	42.72	2.29%	1,785,812
Sep 4, 2025	42.64	42.86	42.17	42.38	41.76	-0.35%	944,988
Sep 3, 2025	42.00	42.59	41.99	42.53	41.91	0.95%	934,708
Sep 2, 2025	42.76	42.80	41.82	42.13	41.51	-1.82%	1,501,257
Aug 29, 2025	42.30	42.95	42.17	42.91	42.28	1.73%	1,307,177
Aug 28, 2025	42.41	42.42	41.94	42.18	41.56	-0.50%	785,322
Aug 27, 2025	42.05	42.52	42.04	42.39	41.77	1.07%	1,222,596