NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	41.70	42.07	41.42	41.65	-	-0.06%	450,315
Jan 30, 2026	41.13	41.68	40.93	41.67	41.67	-0.36%	1,449,391
Jan 29, 2026	41.53	41.87	41.24	41.82	41.22	1.09%	1,818,891
Jan 28, 2026	42.27	42.30	41.22	41.37	40.78	-1.90%	1,224,087
Jan 27, 2026	42.25	42.37	41.75	42.17	41.56	-0.05%	1,038,454
Jan 26, 2026	42.50	42.51	41.94	42.19	41.58	-0.17%	2,421,234
Jan 23, 2026	42.11	42.39	41.89	42.26	41.65	0.36%	1,011,513
Jan 22, 2026	42.66	42.98	42.06	42.11	41.51	-1.43%	1,371,399
Jan 21, 2026	42.78	42.82	42.24	42.72	42.11	0.07%	1,452,473
Jan 20, 2026	42.90	42.93	42.49	42.69	42.08	0.12%	1,605,993
Jan 16, 2026	42.04	42.66	42.03	42.64	42.03	1.02%	1,398,220
Jan 15, 2026	42.03	42.35	41.87	42.21	41.60	0.62%	1,195,784
Jan 14, 2026	41.61	42.01	41.57	41.95	41.35	0.79%	1,154,254
Jan 13, 2026	41.37	41.98	41.27	41.62	41.02	0.87%	1,728,968
Jan 12, 2026	41.22	41.59	41.07	41.26	40.67	0.54%	1,506,905
Jan 9, 2026	41.19	41.47	40.97	41.04	40.45	-0.36%	1,119,397
Jan 8, 2026	40.29	41.39	40.29	41.19	40.60	1.73%	1,429,067
Jan 7, 2026	40.58	40.80	40.34	40.49	39.91	0.35%	1,165,560
Jan 6, 2026	39.90	40.43	39.72	40.35	39.77	1.03%	1,645,790
Jan 5, 2026	39.63	40.15	39.31	39.94	39.37	1.04%	1,724,048
Jan 2, 2026	39.51	39.80	39.15	39.53	38.96	-0.25%	1,426,761
Dec 31, 2025	39.80	39.89	39.50	39.63	39.06	-0.50%	1,240,280
Dec 30, 2025	39.59	39.84	39.56	39.83	39.26	0.73%	1,067,361
Dec 29, 2025	39.61	39.74	39.44	39.54	38.97	0.08%	1,568,011
Dec 26, 2025	39.50	39.51	39.28	39.51	38.94	-	1,136,125
Dec 24, 2025	39.20	39.58	39.16	39.51	38.94	1.18%	918,800
Dec 23, 2025	39.52	39.52	38.90	39.05	38.49	-1.16%	1,554,986
Dec 22, 2025	39.50	39.65	39.13	39.51	38.94	-0.63%	1,662,936
Dec 19, 2025	40.09	40.17	39.75	39.76	39.19	-0.75%	3,211,875
Dec 18, 2025	40.74	40.99	40.01	40.06	39.49	-1.52%	1,210,787
Dec 17, 2025	40.04	40.71	40.04	40.68	40.10	1.55%	1,591,532
Dec 16, 2025	40.56	40.61	40.05	40.06	39.49	-0.94%	1,993,344
Dec 15, 2025	40.56	40.81	40.16	40.44	39.86	-0.07%	1,745,387
Dec 12, 2025	39.96	40.54	39.96	40.47	39.89	1.58%	1,390,380
Dec 11, 2025	39.95	39.96	39.56	39.84	39.27	0.40%	1,405,536
Dec 10, 2025	39.34	39.95	39.33	39.68	39.11	0.99%	1,491,546
Dec 9, 2025	39.86	40.21	39.27	39.29	38.73	-1.11%	1,693,096
Dec 8, 2025	40.21	40.21	39.72	39.73	39.16	-1.19%	2,107,961
Dec 5, 2025	40.61	40.73	40.18	40.21	39.63	-1.06%	1,370,034
Dec 4, 2025	40.93	41.20	40.51	40.64	40.06	-1.14%	1,750,311
Dec 3, 2025	40.65	41.16	40.65	41.11	40.52	1.23%	1,265,589
Dec 2, 2025	41.05	41.05	40.38	40.61	40.03	-0.68%	1,172,851
Dec 1, 2025	41.06	41.16	40.87	40.89	40.30	-1.11%	1,009,977
Nov 28, 2025	41.08	41.39	41.05	41.35	40.76	0.66%	461,987
Nov 26, 2025	41.01	41.36	41.01	41.08	40.49	0.20%	926,918
Nov 25, 2025	41.10	41.28	41.00	41.00	40.41	0.37%	956,942
Nov 24, 2025	41.08	41.19	40.80	40.85	40.26	-0.24%	1,520,426
Nov 21, 2025	40.59	41.25	40.45	40.95	40.36	1.36%	1,853,069
Nov 20, 2025	40.74	40.97	40.35	40.40	39.82	-0.54%	1,511,347
Nov 19, 2025	41.10	41.22	40.52	40.62	40.04	-1.31%	1,414,493