NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
19.76
-0.28 (-1.40%)
Sep 10, 2026, 2:43 PM EDT - Market open
NETSTREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 20.21 | 20.25 | 19.95 | 20.04 | 20.04 | -0.89% | 854,362 |
| Sep 8, 2026 | 20.03 | 20.33 | 20.03 | 20.22 | 20.22 | 0.65% | 721,652 |
| Sep 4, 2026 | 20.27 | 20.37 | 20.07 | 20.09 | 20.09 | -1.66% | 1,128,195 |
| Sep 3, 2026 | 20.50 | 20.54 | 20.23 | 20.43 | 20.43 | 0.10% | 873,212 |
| Sep 2, 2026 | 20.49 | 20.56 | 20.27 | 20.41 | 20.41 | -0.15% | 669,077 |
| Sep 1, 2026 | 20.22 | 20.49 | 20.20 | 20.44 | 20.44 | 1.51% | 1,009,084 |
| Aug 31, 2026 | 20.39 | 20.50 | 20.30 | 20.36 | 20.14 | -0.54% | 1,088,701 |
| Aug 28, 2026 | 20.53 | 20.66 | 20.46 | 20.47 | 20.24 | -0.24% | 625,512 |
| Aug 27, 2026 | 20.56 | 20.77 | 20.41 | 20.52 | 20.29 | -1.11% | 706,503 |
| Aug 26, 2026 | 20.67 | 20.82 | 20.51 | 20.75 | 20.52 | 0.68% | 739,289 |
| Aug 25, 2026 | 20.89 | 20.89 | 20.50 | 20.61 | 20.38 | -0.91% | 1,227,496 |
| Aug 24, 2026 | 20.51 | 20.87 | 20.36 | 20.80 | 20.57 | 2.21% | 1,218,367 |
| Aug 21, 2026 | 20.66 | 20.75 | 20.32 | 20.35 | 20.13 | -1.26% | 856,642 |
| Aug 20, 2026 | 20.47 | 20.77 | 20.47 | 20.61 | 20.38 | 0.39% | 681,227 |
| Aug 19, 2026 | 20.68 | 20.68 | 20.43 | 20.53 | 20.30 | - | 18,786,156 |
| Aug 18, 2026 | 20.66 | 20.71 | 20.41 | 20.53 | 20.30 | 0.49% | 799,557 |
| Aug 17, 2026 | 20.56 | 20.59 | 20.32 | 20.43 | 20.20 | -1.35% | 840,221 |
| Aug 14, 2026 | 20.71 | 20.86 | 20.64 | 20.71 | 20.48 | 0.49% | 917,463 |
| Aug 13, 2026 | 20.51 | 20.83 | 20.51 | 20.61 | 20.38 | 0.39% | 689,509 |
| Aug 12, 2026 | 19.89 | 20.58 | 19.89 | 20.53 | 20.30 | 3.22% | 1,285,641 |
| Aug 11, 2026 | 20.01 | 20.23 | 19.78 | 19.89 | 19.67 | -0.70% | 1,416,892 |
| Aug 10, 2026 | 20.69 | 20.69 | 20.00 | 20.03 | 19.81 | -3.19% | 1,430,531 |
| Aug 7, 2026 | 21.03 | 21.13 | 20.64 | 20.69 | 20.46 | -1.62% | 1,503,403 |
| Aug 6, 2026 | 21.25 | 21.30 | 20.97 | 21.03 | 20.80 | -0.57% | 587,219 |
| Aug 5, 2026 | 21.15 | 21.20 | 20.90 | 21.15 | 20.92 | 0.33% | 993,556 |
| Aug 4, 2026 | 21.32 | 21.32 | 20.90 | 21.08 | 20.85 | -1.45% | 1,451,207 |
| Aug 3, 2026 | 21.37 | 21.61 | 21.28 | 21.39 | 21.15 | -0.28% | 913,106 |
| Jul 31, 2026 | 21.47 | 21.57 | 21.27 | 21.45 | 21.21 | -0.65% | 571,664 |
| Jul 30, 2026 | 21.88 | 22.00 | 21.32 | 21.59 | 21.35 | -1.51% | 1,015,099 |
| Jul 29, 2026 | 22.09 | 22.16 | 21.68 | 21.92 | 21.68 | -0.09% | 1,500,525 |
| Jul 28, 2026 | 22.25 | 22.33 | 21.87 | 21.94 | 21.70 | 0.37% | 863,868 |
| Jul 27, 2026 | 22.07 | 22.46 | 21.85 | 21.86 | 21.62 | -1.53% | 1,504,668 |
| Jul 24, 2026 | 21.88 | 22.23 | 21.73 | 22.20 | 21.95 | 1.69% | 1,884,328 |
| Jul 23, 2026 | 21.62 | 21.94 | 21.50 | 21.83 | 21.59 | 1.11% | 1,864,427 |
| Jul 22, 2026 | 21.99 | 22.11 | 21.50 | 21.59 | 21.35 | -1.51% | 1,938,936 |
| Jul 21, 2026 | 21.69 | 21.96 | 21.48 | 21.92 | 21.68 | 0.64% | 1,799,868 |
| Jul 20, 2026 | 22.43 | 22.45 | 21.76 | 21.78 | 21.54 | -2.16% | 1,439,189 |
| Jul 17, 2026 | 22.19 | 22.47 | 22.09 | 22.26 | 22.01 | 0.54% | 1,501,687 |
| Jul 16, 2026 | 21.30 | 22.25 | 21.30 | 22.14 | 21.90 | 4.19% | 1,151,529 |
| Jul 15, 2026 | 21.37 | 21.61 | 21.15 | 21.25 | 21.02 | -0.70% | 1,152,337 |
| Jul 14, 2026 | 21.57 | 21.81 | 21.35 | 21.40 | 21.16 | -1.25% | 1,029,859 |
| Jul 13, 2026 | 21.67 | 21.77 | 21.52 | 21.67 | 21.43 | 0.79% | 1,372,982 |
| Jul 10, 2026 | 21.68 | 21.80 | 21.29 | 21.50 | 21.26 | -0.74% | 1,062,111 |
| Jul 9, 2026 | 21.95 | 22.03 | 21.59 | 21.66 | 21.42 | -1.01% | 1,198,303 |
| Jul 8, 2026 | 21.88 | 21.98 | 21.76 | 21.88 | 21.64 | -0.36% | 1,618,930 |
| Jul 7, 2026 | 21.67 | 22.05 | 21.61 | 21.96 | 21.72 | 2.28% | 2,229,745 |
| Jul 6, 2026 | 21.53 | 21.68 | 21.45 | 21.47 | 21.23 | -0.88% | 1,783,206 |
| Jul 2, 2026 | 21.19 | 21.69 | 21.18 | 21.66 | 21.42 | 2.75% | 1,713,079 |
| Jul 1, 2026 | 21.16 | 21.35 | 21.06 | 21.08 | 20.85 | -0.24% | 1,789,006 |
| Jun 30, 2026 | 21.34 | 21.56 | 21.13 | 21.13 | 20.90 | -1.22% | 2,509,182 |