NETSTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	18.55	18.78	18.49	18.73	18.73	0.86%	825,879
Aug 11, 2025	18.51	18.80	18.37	18.57	18.57	0.16%	857,681
Aug 8, 2025	18.60	18.65	18.41	18.54	18.54	-0.11%	1,020,137
Aug 7, 2025	18.61	18.75	18.47	18.56	18.56	-0.05%	1,198,345
Aug 6, 2025	18.64	18.95	18.47	18.57	18.57	-0.11%	1,692,109
Aug 5, 2025	18.69	18.88	18.52	18.59	18.59	-0.85%	947,963
Aug 4, 2025	18.35	18.75	18.35	18.75	18.75	2.40%	879,816
Aug 1, 2025	18.72	18.93	18.24	18.31	18.31	0.44%	2,137,115
Jul 31, 2025	18.38	18.52	18.17	18.23	18.23	-1.35%	1,796,705
Jul 30, 2025	18.75	18.80	18.32	18.48	18.48	-0.86%	1,470,593
Jul 29, 2025	18.41	18.65	18.28	18.64	18.64	1.25%	1,693,165
Jul 28, 2025	18.48	18.77	18.29	18.41	18.41	0.11%	2,263,181
Jul 25, 2025	18.27	18.39	17.98	18.39	18.39	2.22%	5,173,863
Jul 24, 2025	18.05	18.37	17.54	17.99	17.99	0.62%	2,208,590
Jul 23, 2025	17.87	18.06	17.66	17.88	17.88	-0.39%	1,995,711
Jul 22, 2025	17.95	18.33	17.89	17.95	17.95	-0.17%	2,901,463
Jul 21, 2025	17.72	18.01	17.63	17.98	17.98	2.28%	1,845,567
Jul 18, 2025	17.70	17.78	17.39	17.58	17.58	-0.17%	1,594,351
Jul 17, 2025	17.56	17.70	17.49	17.61	17.61	0.06%	1,064,981
Jul 16, 2025	17.53	17.69	17.45	17.60	17.60	1.03%	1,443,752
Jul 15, 2025	17.62	17.76	17.38	17.42	17.42	-1.69%	1,171,619
Jul 14, 2025	17.30	17.73	17.30	17.72	17.72	2.07%	766,974
Jul 11, 2025	17.13	17.51	17.03	17.36	17.36	0.93%	1,106,326
Jul 10, 2025	16.74	17.25	16.73	17.20	17.20	2.26%	796,777
Jul 9, 2025	16.92	16.98	16.71	16.82	16.82	-0.18%	839,285
Jul 8, 2025	17.00	17.13	16.85	16.85	16.85	-1.06%	844,325
Jul 7, 2025	17.01	17.20	16.89	17.03	17.03	-0.23%	1,022,377
Jul 3, 2025	16.78	17.12	16.72	17.07	17.07	1.37%	795,970
Jul 2, 2025	17.01	17.09	16.80	16.84	16.84	-1.23%	858,438
Jul 1, 2025	16.91	17.20	16.77	17.05	17.05	0.71%	861,169
Jun 30, 2025	16.71	16.96	16.45	16.93	16.93	0.83%	789,789
Jun 27, 2025	16.78	16.94	16.66	16.79	16.79	0.30%	1,191,606
Jun 26, 2025	16.50	16.79	16.50	16.74	16.74	1.70%	947,221
Jun 25, 2025	16.68	16.71	16.43	16.46	16.46	-1.91%	605,225
Jun 24, 2025	16.94	16.98	16.78	16.78	16.78	-1.00%	526,712
Jun 23, 2025	16.75	17.14	16.70	16.95	16.95	1.56%	880,054
Jun 20, 2025	16.77	16.96	16.65	16.69	16.69	-0.36%	1,028,529
Jun 18, 2025	16.51	16.93	16.40	16.75	16.75	1.58%	1,255,472
Jun 17, 2025	16.24	16.52	16.14	16.49	16.49	1.10%	942,160
Jun 16, 2025	16.46	16.55	16.21	16.31	16.31	-0.49%	744,040
Jun 13, 2025	16.42	16.50	16.25	16.39	16.39	-0.36%	1,365,603
Jun 12, 2025	16.41	16.50	16.29	16.45	16.45	0.24%	832,959
Jun 11, 2025	16.53	16.60	16.35	16.41	16.41	0.06%	718,435
Jun 10, 2025	16.42	16.57	16.36	16.40	16.40	0.24%	1,426,487
Jun 9, 2025	16.20	16.37	16.10	16.36	16.36	0.99%	1,029,895
Jun 6, 2025	16.27	16.34	16.04	16.20	16.20	0.12%	693,468
Jun 5, 2025	16.17	16.32	16.09	16.18	16.18	-	823,420
Jun 4, 2025	16.07	16.31	16.02	16.18	16.18	0.37%	1,273,621
Jun 3, 2025	15.92	16.23	15.83	16.12	16.12	0.88%	1,411,540
Jun 2, 2025	15.91	16.08	15.68	15.98	15.98	-0.75%	977,615