NETSTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	17.62	17.65	17.32	17.40	-	-1.61%	1,248,457
Sep 30, 2026	17.91	17.99	17.68	17.68	17.68	-1.39%	1,445,056
Sep 29, 2026	18.05	18.21	17.78	17.93	17.93	-1.10%	1,798,489
Sep 28, 2026	18.24	18.31	17.98	18.13	18.13	-0.44%	1,254,339
Sep 25, 2026	18.35	18.45	18.09	18.21	18.21	-1.41%	1,680,846
Sep 24, 2026	18.38	18.50	18.18	18.47	18.47	0.54%	1,674,757
Sep 23, 2026	18.22	18.43	18.05	18.37	18.37	0.33%	1,649,560
Sep 22, 2026	18.29	18.55	18.14	18.31	18.31	0.88%	1,589,789
Sep 21, 2026	18.25	18.30	18.07	18.15	18.15	-0.11%	1,270,062
Sep 18, 2026	18.15	18.37	18.03	18.17	18.17	-0.33%	3,092,827
Sep 17, 2026	18.30	18.31	17.95	18.23	18.23	-0.11%	1,600,866
Sep 16, 2026	19.40	19.49	18.00	18.25	18.25	-5.39%	2,438,298
Sep 15, 2026	19.43	19.72	19.25	19.29	19.29	-1.18%	1,031,630
Sep 14, 2026	19.90	19.94	19.50	19.52	19.52	-0.61%	714,157
Sep 11, 2026	19.78	19.87	19.47	19.64	19.64	-0.46%	1,000,745
Sep 10, 2026	19.99	20.23	19.66	19.73	19.73	-1.55%	764,328
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