NETSTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	18.33	18.39	18.16	18.34	18.34	0.60%	1,518,950
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
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