NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	43.04	43.04	42.77	42.85	-	-0.65%	33,023
Jul 10, 2025	42.86	43.45	42.77	43.13	43.13	0.58%	1,178,264
Jul 9, 2025	43.29	43.34	42.79	42.88	42.88	-0.76%	1,195,135
Jul 8, 2025	43.02	43.49	43.02	43.21	43.21	-0.30%	1,092,070
Jul 7, 2025	43.68	43.85	43.19	43.34	43.34	-0.39%	961,914
Jul 3, 2025	43.70	43.77	43.35	43.51	43.51	-0.39%	866,390
Jul 2, 2025	43.53	43.81	43.27	43.68	43.68	0.28%	930,114
Jul 1, 2025	43.24	43.89	43.06	43.56	43.56	0.88%	1,348,307
Jun 30, 2025	42.78	43.21	42.41	43.18	43.18	0.70%	1,046,140
Jun 27, 2025	43.07	43.41	42.66	42.88	42.88	-0.56%	1,504,036
Jun 26, 2025	43.10	43.17	42.70	43.12	43.12	0.77%	1,483,354
Jun 25, 2025	42.84	43.24	42.38	42.79	42.79	-0.49%	1,573,945
Jun 24, 2025	43.36	43.50	42.89	43.00	43.00	-0.97%	888,470
Jun 23, 2025	42.59	43.53	42.59	43.42	43.42	2.16%	1,155,086
Jun 20, 2025	42.69	42.96	42.38	42.50	42.50	-0.47%	1,395,802
Jun 18, 2025	42.51	43.04	42.34	42.70	42.70	0.71%	761,129
Jun 17, 2025	42.01	42.49	41.75	42.40	42.40	0.93%	1,018,959
Jun 16, 2025	42.48	42.74	41.89	42.01	42.01	-0.97%	675,984
Jun 13, 2025	42.48	42.68	42.14	42.42	42.42	-0.31%	735,662
Jun 12, 2025	42.58	42.64	42.22	42.55	42.55	0.19%	601,547
Jun 11, 2025	42.52	42.91	42.32	42.47	42.47	-0.07%	874,897
Jun 10, 2025	42.30	42.70	42.29	42.50	42.50	0.59%	1,024,221
Jun 9, 2025	41.52	42.48	41.52	42.25	42.25	1.34%	1,332,252
Jun 6, 2025	41.36	41.72	41.36	41.69	41.69	0.94%	885,761
Jun 5, 2025	41.45	41.49	41.09	41.30	41.30	-0.24%	843,409
Jun 4, 2025	41.56	41.60	41.06	41.40	41.40	-0.38%	948,027
Jun 3, 2025	41.53	41.81	41.46	41.56	41.56	-0.57%	762,311
Jun 2, 2025	41.46	41.92	41.21	41.80	41.80	0.10%	726,887
May 30, 2025	41.50	41.87	41.36	41.76	41.76	0.63%	1,127,545
May 29, 2025	41.07	41.66	41.00	41.50	41.50	0.88%	761,655
May 28, 2025	41.78	41.79	41.13	41.14	41.14	-1.56%	1,416,985
May 27, 2025	41.47	41.94	41.17	41.79	41.79	1.60%	860,250
May 23, 2025	41.17	41.28	40.71	41.13	41.13	0.29%	806,089
May 22, 2025	41.03	41.13	40.54	41.01	41.01	-0.19%	1,161,984
May 21, 2025	41.83	41.83	41.04	41.09	41.09	-1.77%	818,757
May 20, 2025	41.88	42.18	41.71	41.83	41.83	-0.52%	733,590
May 19, 2025	41.79	42.14	41.74	42.05	42.05	0.12%	837,237
May 16, 2025	41.50	42.03	41.45	42.00	42.00	1.25%	777,216
May 15, 2025	40.91	41.50	40.90	41.48	41.48	2.04%	872,098
May 14, 2025	40.69	40.75	40.20	40.65	40.65	-0.44%	918,873
May 13, 2025	41.58	41.58	40.60	40.83	40.83	-1.61%	896,560
May 12, 2025	41.67	41.91	41.14	41.50	41.50	-0.46%	1,013,553
May 9, 2025	41.59	41.91	41.25	41.69	41.69	0.55%	684,688
May 8, 2025	41.79	41.93	41.36	41.46	41.46	-0.65%	667,495
May 7, 2025	41.94	42.25	41.71	41.73	41.73	-0.67%	1,025,034
May 6, 2025	42.32	42.46	41.94	42.01	42.01	-0.66%	893,053
May 5, 2025	41.80	42.50	41.65	42.29	42.29	1.29%	2,006,963
May 2, 2025	41.52	41.85	41.14	41.75	41.75	1.26%	1,432,188
May 1, 2025	41.79	41.79	40.62	41.23	41.23	0.29%	1,572,273
Apr 30, 2025	40.81	41.15	40.21	41.11	41.11	-0.65%	1,693,860