NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	39.59	39.84	39.56	39.83	39.83	0.73%	1,062,478
Dec 29, 2025	39.61	39.74	39.44	39.54	39.54	0.08%	1,567,304
Dec 26, 2025	39.50	39.51	39.28	39.51	39.51	-	1,122,064
Dec 24, 2025	39.20	39.58	39.16	39.51	39.51	1.18%	918,743
Dec 23, 2025	39.52	39.52	38.90	39.05	39.05	-1.16%	1,554,854
Dec 22, 2025	39.50	39.65	39.13	39.51	39.51	-0.63%	1,645,246
Dec 19, 2025	40.09	40.17	39.75	39.76	39.76	-0.75%	3,195,020
Dec 18, 2025	40.74	40.99	40.01	40.06	40.06	-1.52%	1,210,774
Dec 17, 2025	40.04	40.71	40.04	40.68	40.68	1.55%	1,591,532
Dec 16, 2025	40.56	40.61	40.05	40.06	40.06	-0.94%	1,993,344
Dec 15, 2025	40.56	40.81	40.16	40.44	40.44	-0.07%	1,745,387
Dec 12, 2025	39.96	40.54	39.96	40.47	40.47	1.58%	1,390,380
Dec 11, 2025	39.95	39.96	39.56	39.84	39.84	0.40%	1,405,536
Dec 10, 2025	39.34	39.95	39.33	39.68	39.68	0.99%	1,491,546
Dec 9, 2025	39.86	40.21	39.27	39.29	39.29	-1.11%	1,693,096
Dec 8, 2025	40.21	40.21	39.72	39.73	39.73	-1.19%	2,107,961
Dec 5, 2025	40.61	40.73	40.18	40.21	40.21	-1.06%	1,370,034
Dec 4, 2025	40.93	41.20	40.51	40.64	40.64	-1.14%	1,750,311
Dec 3, 2025	40.65	41.16	40.65	41.11	41.11	1.23%	1,265,589
Dec 2, 2025	41.05	41.05	40.38	40.61	40.61	-0.68%	1,172,851
Dec 1, 2025	41.06	41.16	40.87	40.89	40.89	-1.11%	1,009,977
Nov 28, 2025	41.08	41.39	41.05	41.35	41.35	0.66%	461,987
Nov 26, 2025	41.01	41.36	41.01	41.08	41.08	0.20%	926,918
Nov 25, 2025	41.10	41.28	41.00	41.00	41.00	0.37%	956,942
Nov 24, 2025	41.08	41.19	40.80	40.85	40.85	-0.24%	1,520,426
Nov 21, 2025	40.59	41.25	40.45	40.95	40.95	1.36%	1,853,069
Nov 20, 2025	40.74	40.97	40.35	40.40	40.40	-0.54%	1,511,347
Nov 19, 2025	41.10	41.22	40.52	40.62	40.62	-1.31%	1,414,493
Nov 18, 2025	40.91	41.35	40.84	41.16	41.16	0.29%	1,065,065
Nov 17, 2025	41.37	41.49	40.94	41.04	41.04	-0.48%	1,139,616
Nov 14, 2025	41.09	41.34	40.87	41.24	41.24	0.49%	1,603,290
Nov 13, 2025	40.79	41.26	40.76	41.04	41.04	0.42%	1,145,598
Nov 12, 2025	41.19	41.35	40.81	40.87	40.87	-1.30%	1,060,197
Nov 11, 2025	40.78	41.47	40.72	41.41	41.41	2.20%	1,462,787
Nov 10, 2025	40.57	40.73	40.18	40.52	40.52	-0.42%	1,225,580
Nov 7, 2025	39.79	40.72	39.71	40.69	40.69	2.62%	1,294,387
Nov 6, 2025	39.81	40.12	39.60	39.65	39.65	-0.45%	1,037,593
Nov 5, 2025	40.02	40.30	39.61	39.83	39.83	0.03%	1,814,024
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	42.08	-0.12%	805,677