NETSTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	18.24	18.39	18.22	18.37	-	0.14%	385,470
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
Sep 9, 2025	17.90	18.58	17.82	18.30	18.30	2.12%	1,758,891
Sep 8, 2025	18.13	18.32	17.80	17.92	17.92	-0.28%	1,058,119
Sep 5, 2025	17.96	18.06	17.79	17.97	17.97	0.62%	866,841
Sep 4, 2025	17.60	17.86	17.53	17.86	17.86	1.48%	1,070,245
Sep 3, 2025	17.74	17.87	17.55	17.60	17.60	-1.18%	1,461,120
Sep 2, 2025	17.99	18.14	17.78	17.81	17.81	-2.62%	1,066,676
Aug 29, 2025	18.20	18.36	18.16	18.29	18.07	0.49%	1,011,358
Aug 28, 2025	18.35	18.43	18.02	18.20	17.98	-0.82%	928,381
Aug 27, 2025	18.52	18.60	18.32	18.35	18.13	-0.43%	1,380,088
Aug 26, 2025	18.45	18.53	18.30	18.43	18.21	-0.16%	839,662
Aug 25, 2025	18.55	18.72	18.46	18.46	18.24	-0.32%	1,055,123
Aug 22, 2025	18.91	19.18	18.42	18.52	18.30	-1.91%	1,714,221
Aug 21, 2025	18.86	19.01	18.78	18.88	18.66	-0.42%	851,565
Aug 20, 2025	18.73	19.02	18.73	18.96	18.73	1.28%	735,483
Aug 19, 2025	18.69	18.86	18.64	18.72	18.50	0.81%	973,042
Aug 18, 2025	18.79	18.91	18.50	18.57	18.35	-1.17%	517,864
Aug 15, 2025	18.76	18.88	18.74	18.79	18.57	0.11%	888,800
Aug 14, 2025	18.74	18.92	18.62	18.77	18.55	-0.53%	679,893
Aug 13, 2025	18.83	19.01	18.68	18.87	18.65	0.75%	1,612,300
Aug 12, 2025	18.55	18.78	18.49	18.73	18.51	0.86%	825,879
Aug 11, 2025	18.51	18.80	18.37	18.57	18.35	0.16%	857,681
Aug 8, 2025	18.60	18.65	18.41	18.54	18.32	-0.11%	1,020,137
Aug 7, 2025	18.61	18.75	18.47	18.56	18.34	-0.05%	1,198,345
Aug 6, 2025	18.64	18.95	18.47	18.57	18.35	-0.11%	1,692,109
Aug 5, 2025	18.69	18.88	18.52	18.59	18.37	-0.85%	947,963
Aug 4, 2025	18.35	18.75	18.35	18.75	18.53	2.40%	879,816
Aug 1, 2025	18.72	18.93	18.24	18.31	18.09	0.44%	2,137,115
Jul 31, 2025	18.38	18.52	18.17	18.23	18.01	-1.35%	1,796,705
Jul 30, 2025	18.75	18.80	18.32	18.48	18.26	-0.86%	1,470,593
Jul 29, 2025	18.41	18.65	18.28	18.64	18.42	1.25%	1,693,165
Jul 28, 2025	18.48	18.77	18.29	18.41	18.19	0.11%	2,263,181
Jul 25, 2025	18.27	18.39	17.98	18.39	18.17	2.22%	5,173,863
Jul 24, 2025	18.05	18.37	17.54	17.99	17.78	0.62%	2,208,590
Jul 23, 2025	17.87	18.06	17.66	17.88	17.67	-0.39%	1,995,711
Jul 22, 2025	17.95	18.33	17.89	17.95	17.74	-0.17%	2,901,463
Jul 21, 2025	17.72	18.01	17.63	17.98	17.77	2.28%	1,845,567
Jul 18, 2025	17.70	17.78	17.39	17.58	17.37	-0.17%	1,594,351
Jul 17, 2025	17.56	17.70	17.49	17.61	17.40	0.06%	1,064,981
Jul 16, 2025	17.53	17.69	17.45	17.60	17.39	1.03%	1,443,752
Jul 15, 2025	17.62	17.76	17.38	17.42	17.21	-1.69%	1,171,619
Jul 14, 2025	17.30	17.73	17.30	17.72	17.51	2.07%	766,974
Jul 11, 2025	17.13	17.51	17.03	17.36	17.15	0.93%	1,106,326
Jul 10, 2025	16.74	17.25	16.73	17.20	17.00	2.26%	796,777