Skip to main content
logo
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
18.62
+0.17 (0.92%)
Jan 20, 2026, 4:00 PM EST - Market closed

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202618.3518.6418.2518.6218.620.92%1,885,317
Jan 16, 202618.1318.5118.0618.4518.451.32%1,834,926
Jan 15, 202618.1618.2618.0918.2118.210.66%1,032,467
Jan 14, 202617.8418.1217.6918.0918.091.92%1,448,656
Jan 13, 202617.2018.1117.2017.7517.753.56%2,041,926
Jan 12, 202617.3717.5117.1017.1417.14-0.81%1,259,478
Jan 9, 202617.5517.6217.2217.2817.28-1.48%1,009,606
Jan 8, 202617.5217.7017.4817.5417.540.34%1,234,262
Jan 7, 202617.1917.7817.1717.4817.481.92%2,907,030
Jan 6, 202617.5917.6317.1417.1517.15-2.78%1,584,259
Jan 5, 202617.6317.8817.4117.6417.64-0.73%773,116
Jan 2, 202617.6017.8117.3517.7717.770.74%1,738,398
Dec 31, 202517.6417.6717.5217.6417.640.06%835,044
Dec 30, 202517.6617.7117.6217.6317.63-0.06%661,343
Dec 29, 202517.6517.7617.4617.6417.640.11%817,224
Dec 26, 202517.5317.6417.4517.6217.620.92%616,036
Dec 24, 202517.5017.5917.4217.4617.460.17%300,553
Dec 23, 202517.6717.6717.3417.4317.43-0.68%1,008,901
Dec 22, 202517.4617.6617.3017.5517.550.52%1,027,942
Dec 19, 202517.3117.4617.2117.4617.460.81%3,595,806
Dec 18, 202517.5617.5917.1217.3217.32-1.25%1,416,414
Dec 17, 202517.0317.6317.0217.5417.541.86%1,822,458
Dec 16, 202517.5717.7117.2117.2217.22-1.54%1,307,107
Dec 15, 202517.7617.7617.3717.4917.49-0.85%1,215,380
Dec 12, 202517.6717.8517.4817.6417.64-0.17%1,115,284
Dec 11, 202517.7617.8317.5817.6717.67-0.11%729,426
Dec 10, 202517.6417.8017.5817.6917.690.34%1,219,464
Dec 9, 202517.5117.6917.4417.6317.631.56%851,052
Dec 8, 202517.3717.5317.2517.3617.36-0.57%962,223
Dec 5, 202517.5017.5717.3417.4617.46-0.63%976,103
Dec 4, 202517.4717.7717.4717.5717.57-0.17%1,697,398
Dec 3, 202517.7017.7917.4917.6017.60-0.23%1,433,969
Dec 2, 202518.0318.0817.5917.6417.64-1.51%1,204,084
Dec 1, 202517.9518.0417.8517.9117.91-2.29%877,105
Nov 28, 202518.3018.3618.2118.3318.120.49%411,105
Nov 26, 202518.1118.3218.1018.2418.030.39%697,221
Nov 25, 202518.2218.3418.1118.1717.960.17%1,296,789
Nov 24, 202518.2118.2418.0418.1417.93-0.38%1,094,037
Nov 21, 202517.9518.2617.8718.2118.001.96%836,374
Nov 20, 202518.2018.3217.8217.8617.65-1.65%1,150,381
Nov 19, 202518.3518.4518.0018.1617.95-1.14%1,490,681
Nov 18, 202518.4318.6918.2518.3718.150.66%947,493
Nov 17, 202518.4818.4818.2118.2518.04-0.33%795,609
Nov 14, 202518.1718.3817.9018.3118.101.33%1,320,089
Nov 13, 202518.1418.2618.0618.0717.86-0.82%1,019,689
Nov 12, 202518.3618.4118.1318.2218.01-1.14%951,642
Nov 11, 202518.2618.5018.1818.4318.211.43%798,426
Nov 10, 202518.3918.4018.1318.1717.96-1.03%870,825
Nov 7, 202518.2218.5018.0918.3618.140.99%973,062
Nov 6, 202518.1718.3618.1618.1817.97-0.38%619,579