NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
17.58
-0.03 (-0.17%)
Jul 18, 2025, 4:00 PM - Market closed
NETSTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 17.70 | 17.78 | 17.39 | 17.58 | 17.58 | -0.17% | 1,594,346 |
| 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 |
| May 30, 2025 | 15.87 | 16.17 | 15.78 | 16.10 | 15.89 | 1.32% | 963,194 |
| May 29, 2025 | 16.02 | 16.18 | 15.81 | 15.89 | 15.68 | -0.87% | 573,837 |
| May 28, 2025 | 15.92 | 16.09 | 15.79 | 16.03 | 15.82 | 0.88% | 1,158,861 |
| May 27, 2025 | 15.74 | 15.95 | 15.64 | 15.89 | 15.68 | 1.53% | 816,125 |
| May 23, 2025 | 15.54 | 15.65 | 15.44 | 15.65 | 15.45 | 1.10% | 446,398 |
| May 22, 2025 | 15.53 | 15.56 | 15.37 | 15.48 | 15.28 | -0.71% | 422,367 |
| May 21, 2025 | 15.81 | 15.87 | 15.57 | 15.59 | 15.39 | -2.20% | 460,837 |
| May 20, 2025 | 15.76 | 16.14 | 15.76 | 15.94 | 15.73 | 0.31% | 811,984 |
| May 19, 2025 | 15.85 | 15.97 | 15.81 | 15.89 | 15.68 | -0.19% | 702,537 |
| May 16, 2025 | 15.72 | 15.93 | 15.69 | 15.92 | 15.71 | 1.27% | 692,665 |
| May 15, 2025 | 15.56 | 15.75 | 15.56 | 15.72 | 15.52 | 1.75% | 532,528 |
| May 14, 2025 | 15.45 | 15.60 | 15.24 | 15.45 | 15.25 | -0.58% | 751,802 |
| May 13, 2025 | 15.85 | 15.87 | 15.37 | 15.54 | 15.34 | -1.65% | 1,479,504 |
| May 12, 2025 | 16.15 | 16.16 | 15.67 | 15.80 | 15.60 | -2.17% | 1,489,046 |
| May 9, 2025 | 16.04 | 16.32 | 15.95 | 16.15 | 15.94 | 1.06% | 861,590 |
| May 8, 2025 | 16.05 | 16.11 | 15.92 | 15.98 | 15.77 | -0.12% | 441,139 |
| May 7, 2025 | 16.05 | 16.33 | 15.99 | 16.00 | 15.79 | -0.31% | 972,171 |