NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.75	41.40	40.62	41.12	41.12	-0.82%	3,159,957
Nov 5, 2026	42.14	42.39	41.12	41.46	41.46	-0.41%	3,252,757
Nov 4, 2026	41.99	42.24	41.30	41.63	41.63	-0.14%	4,775,500
Nov 3, 2026	41.47	41.77	41.20	41.69	41.69	-0.02%	3,121,462
Nov 2, 2026	40.94	41.92	40.90	41.70	41.70	1.71%	2,588,524
Oct 30, 2026	41.30	41.34	40.87	41.00	41.00	0.24%	3,209,817
Oct 29, 2026	41.46	41.75	41.05	41.52	40.90	1.52%	3,423,636
Oct 28, 2026	41.60	41.60	40.50	40.90	40.29	-2.01%	4,602,677
Oct 27, 2026	41.93	42.00	41.56	41.74	41.12	-0.69%	2,917,699
Oct 26, 2026	41.82	42.15	41.69	42.03	41.40	0.74%	2,822,400
Oct 23, 2026	42.20	42.49	41.44	41.72	41.10	-0.97%	2,152,282
Oct 22, 2026	41.27	42.17	40.79	42.13	41.50	3.46%	2,473,509
Oct 21, 2026	41.67	41.71	40.66	40.72	40.11	-2.09%	1,983,692
Oct 20, 2026	41.17	41.62	40.96	41.59	40.97	1.79%	2,827,789
Oct 19, 2026	41.22	41.34	40.54	40.86	40.25	-1.64%	2,293,462
Oct 16, 2026	41.36	41.56	41.03	41.54	40.92	0.95%	3,186,503
Oct 15, 2026	41.33	41.95	41.12	41.15	40.54	0.86%	2,919,897
Oct 14, 2026	40.51	41.04	40.32	40.80	40.19	0.74%	2,423,200
Oct 13, 2026	41.02	41.02	40.14	40.50	39.90	-0.17%	2,261,936
Oct 12, 2026	40.20	40.64	40.07	40.57	39.96	0.82%	2,044,196
Oct 9, 2026	40.39	40.49	39.98	40.24	39.64	-0.07%	2,146,905
Oct 8, 2026	39.94	40.27	39.59	40.27	39.67	1.08%	3,076,277
Oct 7, 2026	40.53	40.92	39.76	39.84	39.25	-1.65%	2,548,533
Oct 6, 2026	40.47	40.74	40.32	40.51	39.91	0.32%	2,056,394
Oct 5, 2026	40.95	40.95	40.29	40.38	39.78	-1.39%	2,891,712
Oct 2, 2026	40.49	41.05	40.01	40.95	40.34	1.87%	5,059,244
Oct 1, 2026	40.94	41.12	40.01	40.20	39.60	-2.17%	2,741,398
Sep 30, 2026	41.44	41.49	40.96	41.09	40.48	-0.60%	1,835,121
Sep 29, 2026	41.25	41.47	41.01	41.34	40.72	-0.14%	2,525,439
Sep 28, 2026	41.36	41.47	40.92	41.40	40.78	0.24%	3,605,346
Sep 25, 2026	41.15	41.35	40.87	41.30	40.68	0.29%	2,005,180
Sep 24, 2026	41.68	41.68	40.90	41.18	40.57	-0.36%	1,771,451
Sep 23, 2026	41.50	41.52	40.96	41.33	40.71	-0.65%	2,321,265
Sep 22, 2026	41.71	41.86	41.32	41.60	40.98	-0.07%	2,818,103
Sep 21, 2026	41.61	42.23	41.43	41.63	41.01	0.19%	2,679,712
Sep 18, 2026	41.55	41.74	41.30	41.55	40.93	-0.26%	3,286,070
Sep 17, 2026	41.86	41.98	41.63	41.66	41.04	0.02%	2,614,948
Sep 16, 2026	43.26	43.54	41.40	41.65	41.03	-3.59%	2,942,255
Sep 15, 2026	43.67	43.95	43.11	43.20	42.55	-1.28%	1,403,900
Sep 14, 2026	44.12	44.48	43.67	43.76	43.11	-0.25%	1,229,593
Sep 11, 2026	44.05	44.05	43.55	43.87	43.21	0.05%	1,514,497
Sep 10, 2026	44.08	44.45	43.68	43.85	43.20	-0.63%	1,484,199
Sep 9, 2026	44.89	44.89	43.86	44.13	43.47	-0.72%	1,279,387
Sep 8, 2026	44.50	44.94	44.41	44.45	43.79	-0.40%	1,689,613
Sep 4, 2026	44.93	45.16	44.60	44.63	43.96	-1.22%	1,330,442
Sep 3, 2026	45.30	45.48	44.78	45.18	44.51	0.24%	1,412,120
Sep 2, 2026	45.41	45.58	44.70	45.07	44.40	-0.38%	1,994,579
Sep 1, 2026	45.44	45.48	45.09	45.24	44.56	0.09%	1,181,523
Aug 31, 2026	45.65	45.65	45.09	45.20	44.53	-1.03%	1,265,110
Aug 28, 2026	45.56	45.74	45.28	45.67	44.99	0.75%	907,853