NNN REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.33	41.95	41.12	41.15	41.15	0.86%	2,919,883
Oct 14, 2026	40.51	41.04	40.32	40.80	40.80	0.74%	2,423,163
Oct 13, 2026	41.02	41.02	40.14	40.50	40.50	-0.17%	2,261,812
Oct 12, 2026	40.20	40.64	40.07	40.57	40.57	0.82%	2,044,009
Oct 9, 2026	40.39	40.49	39.98	40.24	40.24	-0.07%	2,146,660
Oct 8, 2026	39.94	40.27	39.59	40.27	40.27	1.08%	3,075,922
Oct 7, 2026	40.53	40.92	39.76	39.84	39.84	-1.65%	2,547,254
Oct 6, 2026	40.47	40.74	40.32	40.51	40.51	0.32%	2,056,104
Oct 5, 2026	40.95	40.95	40.29	40.38	40.38	-1.39%	2,890,110
Oct 2, 2026	40.49	41.05	40.01	40.95	40.95	1.87%	5,058,927
Oct 1, 2026	40.94	41.12	40.01	40.20	40.20	-2.17%	2,740,810
Sep 30, 2026	41.44	41.49	40.96	41.09	41.09	-0.60%	1,821,492
Sep 29, 2026	41.25	41.47	41.01	41.34	41.34	-0.14%	2,510,637
Sep 28, 2026	41.36	41.47	40.92	41.40	41.40	0.24%	3,582,835
Sep 25, 2026	41.15	41.35	40.87	41.30	41.30	0.29%	1,971,933
Sep 24, 2026	41.68	41.68	40.90	41.18	41.18	-0.36%	1,770,132
Sep 23, 2026	41.50	41.52	40.96	41.33	41.33	-0.65%	2,298,570
Sep 22, 2026	41.71	41.86	41.32	41.60	41.60	-0.07%	2,817,895
Sep 21, 2026	41.61	42.23	41.43	41.63	41.63	0.19%	2,645,133
Sep 18, 2026	41.55	41.74	41.30	41.55	41.55	-0.26%	3,233,581
Sep 17, 2026	41.86	41.98	41.63	41.66	41.66	0.02%	2,588,829
Sep 16, 2026	43.26	43.54	41.40	41.65	41.65	-3.59%	2,934,438
Sep 15, 2026	43.67	43.95	43.11	43.20	43.20	-1.28%	1,403,812
Sep 14, 2026	44.12	44.48	43.67	43.76	43.76	-0.25%	1,217,551
Sep 11, 2026	44.05	44.05	43.55	43.87	43.87	0.05%	1,513,389
Sep 10, 2026	44.08	44.45	43.68	43.85	43.85	-0.63%	1,465,907
Sep 9, 2026	44.89	44.89	43.86	44.13	44.13	-0.72%	1,278,771
Sep 8, 2026	44.50	44.94	44.41	44.45	44.45	-0.40%	1,675,599
Sep 4, 2026	44.93	45.16	44.60	44.63	44.63	-1.22%	1,330,442
Sep 3, 2026	45.30	45.48	44.78	45.18	45.18	0.24%	1,412,120
Sep 2, 2026	45.41	45.58	44.70	45.07	45.07	-0.38%	1,994,579
Sep 1, 2026	45.44	45.48	45.09	45.24	45.24	0.09%	1,181,523
Aug 31, 2026	45.65	45.65	45.09	45.20	45.20	-1.03%	1,265,110
Aug 28, 2026	45.56	45.74	45.28	45.67	45.67	0.75%	907,853
Aug 27, 2026	45.59	45.59	45.10	45.33	45.33	-0.72%	874,611
Aug 26, 2026	46.10	46.77	45.66	45.66	45.66	-1.00%	902,534
Aug 25, 2026	46.20	46.38	45.99	46.12	46.12	-0.47%	1,152,538
Aug 24, 2026	46.08	46.51	46.04	46.34	46.34	1.11%	1,385,613
Aug 21, 2026	46.15	46.44	45.65	45.83	45.83	-0.56%	826,026
Aug 20, 2026	46.17	46.48	46.07	46.09	46.09	-0.32%	914,638
Aug 19, 2026	46.03	46.54	45.86	46.24	46.24	0.89%	973,488
Aug 18, 2026	46.53	46.75	45.80	45.83	45.83	-0.71%	1,730,794
Aug 17, 2026	45.98	46.24	45.67	46.16	46.16	0.35%	1,731,641
Aug 14, 2026	46.27	46.46	45.98	46.00	46.00	-0.52%	1,591,160
Aug 13, 2026	46.10	46.38	45.98	46.24	46.24	0.94%	803,674
Aug 12, 2026	45.29	45.86	45.29	45.81	45.81	0.97%	1,250,518
Aug 11, 2026	45.82	45.92	45.34	45.37	45.37	-1.07%	1,425,780
Aug 10, 2026	46.66	46.66	45.80	45.86	45.86	-2.09%	1,406,551
Aug 7, 2026	46.72	47.08	46.50	46.84	46.84	-0.34%	1,244,389
Aug 6, 2026	48.01	48.01	46.78	47.00	47.00	-0.76%	1,189,070