NNN REIT, Inc. - NNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	39.2	39.51	39.51	39.58	39.16	918,800
December 23, 2025	39.52	39.05	39.05	39.52	38.9	1.55M
December 22, 2025	39.5	39.51	39.51	39.65	39.13	1.66M
December 19, 2025	40.09	39.76	39.76	40.17	39.75	3.21M
December 18, 2025	40.74	40.06	40.06	40.99	40.01	1.21M
December 17, 2025	40.04	40.68	40.68	40.71	40.04	1.59M
December 16, 2025	40.56	40.06	40.06	40.61	40.05	1.99M
December 15, 2025	40.56	40.44	40.44	40.81	40.16	1.75M
December 12, 2025	39.96	40.47	40.47	40.54	39.96	1.39M
December 11, 2025	39.95	39.84	39.84	39.96	39.56	1.41M
December 10, 2025	39.34	39.68	39.68	39.95	39.33	1.49M
December 09, 2025	39.86	39.29	39.29	40.21	39.27	1.69M
December 08, 2025	40.21	39.73	39.73	40.21	39.72	2.11M
December 05, 2025	40.61	40.21	40.21	40.73	40.17	1.37M
December 04, 2025	40.93	40.64	40.64	41.18	40.51	1.71M
December 03, 2025	40.65	41.11	41.11	41.16	40.65	1.27M
December 02, 2025	41.05	40.61	40.61	41.05	40.38	1.17M
December 01, 2025	41.02	40.9	40.9	41.16	40.87	795,008
November 28, 2025	41.08	41.35	41.35	41.39	41.05	462,000
November 26, 2025	41.01	41.08	41.08	41.36	41.01	926,918
November 25, 2025	41.1	41	41	41.28	41	956,942
November 24, 2025	41.08	40.85	40.85	41.19	40.8	1.52M
November 21, 2025	40.59	40.95	40.95	41.25	40.45	1.85M
November 20, 2025	40.74	40.4	40.4	40.97	40.35	1.51M
November 19, 2025	41.1	40.62	40.62	41.22	40.52	1.41M
November 18, 2025	40.91	41.16	41.16	41.35	40.84	1.07M
November 17, 2025	41.37	41.04	41.04	41.49	40.94	1.14M
November 14, 2025	41.09	41.24	41.24	41.34	40.87	1.6M
November 13, 2025	40.79	41.04	41.04	41.26	40.76	1.15M
November 12, 2025	41.19	40.87	40.87	41.35	40.81	1.06M
November 11, 2025	40.78	41.41	41.41	41.47	40.72	1.46M
November 10, 2025	40.57	40.52	40.52	40.73	40.18	1.23M
November 07, 2025	39.79	40.69	40.69	40.72	39.71	1.29M
November 06, 2025	39.81	39.65	39.65	40.12	39.6	1.04M
November 05, 2025	40.02	39.83	39.83	40.3	39.61	1.81M
November 04, 2025	41.17	39.82	39.82	41.5	39.46	2.73M
November 03, 2025	40.32	40.89	40.89	40.94	39.9	2.06M
October 31, 2025	40.15	40.46	40.46	40.65	39.99	2.1M
October 30, 2025	41.23	40.84	40.24	41.33	40.75	1.67M
October 29, 2025	41.45	41.11	40.51	41.52	40.59	1.72M
October 28, 2025	42	41.59	40.98	42.1	41.46	1.15M
October 27, 2025	42.08	42.2	42.2	42.23	41.83	938,800
October 24, 2025	42.3	42.15	42.15	42.53	42.11	1.38M
October 23, 2025	42.31	42.27	42.27	42.38	41.86	1.39M
October 22, 2025	42.33	42.25	42.25	42.37	41.93	1.23M
October 21, 2025	42.69	42.16	42.16	42.88	42.11	1.47M
October 20, 2025	42.76	42.71	42.71	43	42.48	805,700
October 17, 2025	42.29	42.76	42.76	42.79	42.23	910,573
October 16, 2025	42.73	42.28	42.28	42.85	42.24	1.02M
October 15, 2025	42.27	42.63	42.63	42.71	42.27	970,969
October 14, 2025	42.26	42.22	42.22	42.47	42.08	958,307
October 13, 2025	41.5	42.26	42.26	42.31	41.5	982,803
October 10, 2025	42.19	41.68	41.68	42.26	41.64	840,959
October 09, 2025	42.1	41.96	41.96	42.41	41.82	615,028
October 08, 2025	42.23	42.01	42.01	42.28	41.89	727,113
October 07, 2025	42.5	42.24	42.24	42.55	42.12	819,900
October 06, 2025	42.69	42.4	42.4	42.8	42.34	785,309
October 03, 2025	42.94	42.82	42.82	43.39	42.79	825,483
October 02, 2025	42.8	42.91	42.91	43.02	42.43	964,600
October 01, 2025	42.68	42.98	42.98	43.06	42.52	976,667

NNN REIT, Inc. (NNN) NYSE