NETSTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.16	20.31	19.98	20.26	20.26	0.10%	2,326,211
May 28, 2026	19.95	20.24	19.91	20.24	20.24	0.90%	1,259,688
May 27, 2026	20.33	20.49	20.04	20.06	20.06	-1.43%	1,414,755
May 26, 2026	20.45	20.56	20.25	20.35	20.35	-0.39%	1,212,277
May 22, 2026	20.60	20.60	20.33	20.43	20.43	-0.92%	1,587,217
May 21, 2026	20.53	20.62	20.29	20.62	20.62	0.39%	1,156,688
May 20, 2026	20.48	20.62	20.29	20.54	20.54	0.29%	1,354,167
May 19, 2026	20.71	20.84	20.47	20.48	20.48	-1.40%	1,287,803
May 18, 2026	20.58	20.91	20.56	20.77	20.77	1.61%	1,263,497
May 15, 2026	20.52	20.69	20.25	20.44	20.44	-0.54%	1,269,125
May 14, 2026	20.56	20.61	20.36	20.55	20.55	0.44%	779,661
May 13, 2026	20.68	20.70	20.40	20.46	20.46	-1.30%	867,187
May 12, 2026	20.82	20.82	20.52	20.73	20.73	0.14%	930,015
May 11, 2026	20.64	20.83	20.52	20.70	20.70	0.15%	1,210,028
May 8, 2026	20.46	20.74	20.45	20.67	20.67	1.52%	902,521
May 7, 2026	20.48	20.63	20.17	20.36	20.36	-1.02%	1,569,368
May 6, 2026	20.36	20.74	20.36	20.57	20.57	1.23%	1,353,164
May 5, 2026	20.15	20.37	19.98	20.32	20.32	0.84%	1,141,486
May 4, 2026	20.23	20.40	20.07	20.15	20.15	-	896,004
May 1, 2026	20.60	20.60	20.14	20.15	20.15	-2.04%	1,151,978
Apr 30, 2026	20.61	20.71	20.44	20.57	20.57	-	1,923,048
Apr 29, 2026	20.49	20.63	20.40	20.57	20.57	-0.19%	1,317,632
Apr 28, 2026	20.33	20.79	20.33	20.61	20.61	0.54%	1,930,539
Apr 27, 2026	20.56	20.73	20.42	20.50	20.50	-0.29%	742,902
Apr 24, 2026	20.71	20.85	20.51	20.56	20.56	-0.92%	945,345
Apr 23, 2026	21.16	21.18	20.61	20.75	20.75	-0.48%	1,422,009
Apr 22, 2026	20.86	21.02	20.51	20.85	20.85	-0.29%	2,046,355
Apr 21, 2026	20.58	20.98	20.11	20.91	20.91	0.10%	1,672,544
Apr 20, 2026	20.91	21.08	20.81	20.89	20.89	0.24%	2,069,291
Apr 17, 2026	20.62	20.96	20.42	20.84	20.84	2.11%	2,568,376
Apr 16, 2026	20.13	20.50	20.13	20.41	20.41	1.14%	1,451,373
Apr 15, 2026	19.88	20.21	19.78	20.18	20.18	0.90%	1,633,452
Apr 14, 2026	19.98	20.13	19.81	20.00	20.00	-0.79%	915,914
Apr 13, 2026	20.25	20.25	19.96	20.16	20.16	-0.49%	842,800
Apr 10, 2026	20.12	20.27	20.05	20.26	20.26	1.10%	725,433
Apr 9, 2026	19.67	20.21	19.67	20.04	20.04	1.37%	885,480
Apr 8, 2026	19.57	19.93	19.50	19.77	19.77	1.02%	1,656,744
Apr 7, 2026	19.27	19.59	19.18	19.57	19.57	1.61%	962,643
Apr 6, 2026	19.14	19.36	19.11	19.26	19.26	0.05%	1,401,564
Apr 2, 2026	19.32	19.35	18.96	19.25	19.25	1.74%	1,417,850
Apr 1, 2026	18.74	19.10	18.60	18.92	18.92	0.48%	1,205,531
Mar 31, 2026	19.20	19.33	18.76	18.83	18.83	-1.10%	1,551,586
Mar 30, 2026	18.82	19.05	18.70	19.04	19.04	2.09%	937,071
Mar 27, 2026	18.47	18.98	18.47	18.65	18.65	-0.43%	855,123
Mar 26, 2026	18.60	18.95	18.54	18.73	18.73	0.32%	813,373
Mar 25, 2026	19.07	19.17	18.66	18.67	18.67	-1.79%	979,216
Mar 24, 2026	19.09	19.26	18.93	19.01	19.01	-0.05%	857,533
Mar 23, 2026	19.24	19.26	18.89	19.02	19.02	0.42%	1,165,961
Mar 20, 2026	19.72	19.84	18.86	18.94	18.94	-3.91%	2,775,415
Mar 19, 2026	19.77	20.00	19.65	19.71	19.71	-0.71%	959,610