NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
18.77
-0.02 (-0.11%)
At close: Oct 29, 2025, 4:00 PM EDT
18.77
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.8018.9918.5218.77--0.11%1,273,330
Oct 28, 202519.1919.2018.3718.7918.79-3.84%3,078,921
Oct 27, 202519.1919.6219.0319.5419.541.45%2,124,781
Oct 24, 202519.3419.6419.0019.2619.26-0.16%924,894
Oct 23, 202519.3219.3419.0219.2919.290.10%1,147,969
Oct 22, 202519.2119.4619.1119.2719.270.73%783,873
Oct 21, 202519.5219.6219.0819.1319.13-2.00%704,918
Oct 20, 202519.1119.5419.0919.5219.522.63%812,739
Oct 17, 202518.9619.2118.9619.0219.02-841,989
Oct 16, 202518.9719.1118.8819.0219.020.11%681,468
Oct 15, 202519.0019.1118.6619.0019.000.11%1,657,622
Oct 14, 202518.7419.0118.6818.9818.981.82%979,260
Oct 13, 202518.5518.6718.3518.6418.642.36%998,617
Oct 10, 202518.5118.6418.2018.2118.21-1.41%718,970
Oct 9, 202518.3818.6518.3318.4718.470.71%1,021,118
Oct 8, 202518.3318.3918.1618.3418.340.60%1,568,283
Oct 7, 202518.3918.4918.2018.2318.23-0.87%886,820
Oct 6, 202518.4318.6018.2018.3918.39-0.49%1,132,258
Oct 3, 202518.3918.8018.3518.4818.480.49%830,725
Oct 2, 202518.2918.4218.1518.3918.390.60%2,312,108
Oct 1, 202518.1018.3518.0618.2818.281.22%1,042,833
Sep 30, 202517.9818.0917.9318.0618.060.50%889,685
Sep 29, 202517.9118.1017.8417.9717.970.06%864,447
Sep 26, 202518.0018.0817.8217.9617.960.34%802,342
Sep 25, 202517.6117.9117.5617.9017.902.29%1,158,567
Sep 24, 202517.6817.7817.5017.5017.50-1.80%1,302,156
Sep 23, 202517.7817.8617.7117.8217.82-1,981,709
Sep 22, 202517.9818.0017.6117.8217.82-1.00%1,364,363
Sep 19, 202518.3518.5517.9818.0018.00-1.91%3,926,322
Sep 18, 202518.2418.4618.2218.3518.350.05%1,197,553
Sep 17, 202518.4618.7618.2818.3418.34-0.27%1,506,326
Sep 16, 202518.2018.4118.1318.3918.390.60%1,479,862
Sep 15, 202518.3018.3718.1818.2818.280.22%918,336
Sep 12, 202518.2018.3118.0918.2418.24-0.05%569,581
Sep 11, 202518.3118.4318.1018.2518.250.11%862,773
Sep 10, 202518.2618.4218.1318.2318.23-0.38%766,353
Sep 9, 202517.9018.5817.8218.3018.302.12%1,758,891
Sep 8, 202518.1318.3217.8017.9217.92-0.28%1,058,119
Sep 5, 202517.9618.0617.7917.9717.970.62%866,841
Sep 4, 202517.6017.8617.5317.8617.861.48%1,070,245
Sep 3, 202517.7417.8717.5517.6017.60-1.18%1,461,120
Sep 2, 202517.9918.1417.7817.8117.81-2.62%1,066,676
Aug 29, 202518.2018.3618.1618.2918.070.49%1,011,358
Aug 28, 202518.3518.4318.0218.2017.98-0.82%928,381
Aug 27, 202518.5218.6018.3218.3518.13-0.43%1,380,088
Aug 26, 202518.4518.5318.3018.4318.21-0.16%839,662
Aug 25, 202518.5518.7218.4618.4618.24-0.32%1,055,123
Aug 22, 202518.9119.1818.4218.5218.30-1.91%1,714,221
Aug 21, 202518.8619.0118.7818.8818.66-0.42%851,565
Aug 20, 202518.7319.0218.7318.9618.731.28%735,483