NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.70	42.85	42.35	42.77	42.77	0.75%	1,550,711
Apr 1, 2026	42.03	42.63	41.76	42.45	42.45	1.00%	2,296,140
Mar 31, 2026	42.31	42.39	41.75	42.03	42.03	0.33%	3,631,295
Mar 30, 2026	42.29	42.60	41.63	41.89	41.89	-0.12%	1,306,395
Mar 27, 2026	42.10	42.52	41.91	41.94	41.94	-0.38%	1,567,080
Mar 26, 2026	41.85	42.40	41.85	42.10	42.10	0.26%	1,553,964
Mar 25, 2026	42.49	42.74	41.93	41.99	41.99	-0.87%	1,532,599
Mar 24, 2026	42.49	42.80	42.28	42.36	42.36	-0.38%	1,214,788
Mar 23, 2026	43.00	43.00	42.19	42.52	42.52	0.14%	1,362,718
Mar 20, 2026	44.22	44.22	42.22	42.46	42.46	-4.00%	2,434,198
Mar 19, 2026	44.44	44.66	44.02	44.23	44.23	-0.38%	943,937
Mar 18, 2026	44.96	45.00	44.38	44.40	44.40	-1.49%	773,732
Mar 17, 2026	45.03	45.56	45.00	45.07	45.07	-0.35%	1,086,648
Mar 16, 2026	45.43	45.74	45.18	45.23	45.23	0.49%	1,263,205
Mar 13, 2026	45.52	45.66	44.97	45.01	45.01	0.13%	1,061,058
Mar 12, 2026	45.01	45.36	44.72	44.95	44.95	-0.35%	1,729,766
Mar 11, 2026	45.09	45.27	44.75	45.11	45.11	-0.42%	1,115,387
Mar 10, 2026	45.18	45.76	45.02	45.30	45.30	-0.33%	1,530,435
Mar 9, 2026	45.11	45.49	44.48	45.45	45.45	0.73%	1,145,597
Mar 6, 2026	44.86	45.16	44.43	45.12	45.12	0.27%	1,076,733
Mar 5, 2026	44.85	45.12	44.38	45.00	45.00	-0.02%	1,303,870
Mar 4, 2026	45.39	45.40	44.68	45.01	45.01	-0.92%	1,476,768
Mar 3, 2026	45.45	45.66	45.07	45.43	45.43	-0.87%	1,188,798
Mar 2, 2026	45.36	46.03	45.05	45.83	45.83	1.13%	1,724,157
Feb 27, 2026	45.05	45.83	44.90	45.32	45.32	0.76%	2,046,582
Feb 26, 2026	44.50	45.21	44.34	44.98	44.98	1.35%	1,536,439
Feb 25, 2026	44.44	44.60	43.92	44.38	44.38	-0.27%	1,057,789
Feb 24, 2026	44.82	44.83	44.14	44.50	44.50	-0.13%	778,337
Feb 23, 2026	44.49	44.82	44.48	44.56	44.56	0.47%	1,096,689
Feb 20, 2026	44.14	44.40	43.82	44.35	44.35	0.86%	1,388,522
Feb 19, 2026	43.63	43.99	43.52	43.97	43.97	0.89%	1,194,262
Feb 18, 2026	44.56	44.63	43.56	43.58	43.58	-2.70%	1,715,512
Feb 17, 2026	44.94	45.47	44.22	44.79	44.79	1.01%	1,780,367
Feb 13, 2026	43.71	44.58	43.46	44.34	44.34	1.63%	1,634,332
Feb 12, 2026	43.64	44.29	43.38	43.63	43.63	1.28%	3,196,985
Feb 11, 2026	42.93	43.75	42.77	43.08	43.08	-0.53%	2,087,075
Feb 10, 2026	43.10	43.49	43.00	43.31	43.31	1.07%	1,646,632
Feb 9, 2026	42.87	42.99	42.52	42.85	42.85	-0.14%	952,958
Feb 6, 2026	43.00	43.37	42.66	42.91	42.91	0.07%	1,283,928
Feb 5, 2026	42.25	42.94	42.13	42.88	42.88	1.66%	1,797,777
Feb 4, 2026	42.12	42.83	42.01	42.18	42.18	0.64%	2,292,723
Feb 3, 2026	41.46	41.98	41.42	41.91	41.91	1.11%	1,247,000
Feb 2, 2026	41.70	42.07	41.42	41.45	41.45	-0.53%	1,484,888
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