NETSTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	18.43	18.69	18.25	18.37	18.37	0.66%	947,493
Nov 17, 2025	18.48	18.48	18.21	18.25	18.25	-0.33%	795,609
Nov 14, 2025	18.17	18.38	17.90	18.31	18.31	1.33%	1,320,089
Nov 13, 2025	18.14	18.26	18.06	18.07	18.07	-0.82%	1,019,689
Nov 12, 2025	18.36	18.41	18.13	18.22	18.22	-1.14%	951,642
Nov 11, 2025	18.26	18.50	18.18	18.43	18.43	1.43%	798,426
Nov 10, 2025	18.39	18.40	18.13	18.17	18.17	-1.03%	870,825
Nov 7, 2025	18.22	18.50	18.09	18.36	18.36	0.99%	973,062
Nov 6, 2025	18.17	18.36	18.16	18.18	18.18	-0.38%	619,579
Nov 5, 2025	18.47	18.53	18.24	18.25	18.25	-0.33%	1,017,051
Nov 4, 2025	18.63	18.69	18.16	18.31	18.31	-2.09%	1,353,454
Nov 3, 2025	18.50	18.70	18.25	18.70	18.70	0.43%	801,375
Oct 31, 2025	18.74	18.88	18.61	18.62	18.62	-0.48%	1,216,632
Oct 30, 2025	18.78	18.99	18.67	18.71	18.71	-0.32%	1,084,002
Oct 29, 2025	18.80	18.99	18.52	18.77	18.77	-0.11%	1,273,643
Oct 28, 2025	19.19	19.20	18.37	18.79	18.79	-3.84%	3,078,921
Oct 27, 2025	19.19	19.62	19.03	19.54	19.54	1.45%	2,124,781
Oct 24, 2025	19.34	19.64	19.00	19.26	19.26	-0.16%	924,894
Oct 23, 2025	19.32	19.34	19.02	19.29	19.29	0.10%	1,147,969
Oct 22, 2025	19.21	19.46	19.11	19.27	19.27	0.73%	783,873
Oct 21, 2025	19.52	19.62	19.08	19.13	19.13	-2.00%	704,918
Oct 20, 2025	19.11	19.54	19.09	19.52	19.52	2.63%	812,739
Oct 17, 2025	18.96	19.21	18.96	19.02	19.02	-	841,989
Oct 16, 2025	18.97	19.11	18.88	19.02	19.02	0.11%	681,468
Oct 15, 2025	19.00	19.11	18.66	19.00	19.00	0.11%	1,657,622
Oct 14, 2025	18.74	19.01	18.68	18.98	18.98	1.82%	979,260
Oct 13, 2025	18.55	18.67	18.35	18.64	18.64	2.36%	998,617
Oct 10, 2025	18.51	18.64	18.20	18.21	18.21	-1.41%	718,970
Oct 9, 2025	18.38	18.65	18.33	18.47	18.47	0.71%	1,021,118
Oct 8, 2025	18.33	18.39	18.16	18.34	18.34	0.60%	1,568,283
Oct 7, 2025	18.39	18.49	18.20	18.23	18.23	-0.87%	886,820
Oct 6, 2025	18.43	18.60	18.20	18.39	18.39	-0.49%	1,132,258
Oct 3, 2025	18.39	18.80	18.35	18.48	18.48	0.49%	830,725
Oct 2, 2025	18.29	18.42	18.15	18.39	18.39	0.60%	2,312,108
Oct 1, 2025	18.10	18.35	18.06	18.28	18.28	1.22%	1,042,833
Sep 30, 2025	17.98	18.09	17.93	18.06	18.06	0.50%	889,685
Sep 29, 2025	17.91	18.10	17.84	17.97	17.97	0.06%	864,447
Sep 26, 2025	18.00	18.08	17.82	17.96	17.96	0.34%	802,342
Sep 25, 2025	17.61	17.91	17.56	17.90	17.90	2.29%	1,158,567
Sep 24, 2025	17.68	17.78	17.50	17.50	17.50	-1.80%	1,302,156
Sep 23, 2025	17.78	17.86	17.71	17.82	17.82	-	1,981,709
Sep 22, 2025	17.98	18.00	17.61	17.82	17.82	-1.00%	1,364,363
Sep 19, 2025	18.35	18.55	17.98	18.00	18.00	-1.91%	3,926,322
Sep 18, 2025	18.24	18.46	18.22	18.35	18.35	0.05%	1,197,553
Sep 17, 2025	18.46	18.76	18.28	18.34	18.34	-0.27%	1,506,326
Sep 16, 2025	18.20	18.41	18.13	18.39	18.39	0.60%	1,479,862
Sep 15, 2025	18.30	18.37	18.18	18.28	18.28	0.22%	918,336
Sep 12, 2025	18.20	18.31	18.09	18.24	18.24	-0.05%	569,581
Sep 11, 2025	18.31	18.43	18.10	18.25	18.25	0.11%	862,773
Sep 10, 2025	18.26	18.42	18.13	18.23	18.23	-0.38%	766,353