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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.22	42.37	42.37	42.55	42.07	1.58M
September 25, 2025	42.22	42.02	42.02	42.34	41.76	2.27M
September 24, 2025	42.03	42	42	42.23	41.9	1.06M
September 23, 2025	41.85	42.11	42.11	42.19	41.7	1.13M
September 22, 2025	42.22	41.79	41.79	42.27	41.76	1.36M
September 19, 2025	42.19	42.12	42.12	42.54	42.04	1.72M
September 18, 2025	42.41	42.28	42.28	42.73	42.24	1.02M
September 17, 2025	42.69	42.57	42.57	43.24	42.57	1.77M
September 16, 2025	42.91	42.55	42.55	43.02	42.36	1.37M
September 15, 2025	43.09	42.96	42.96	43.21	42.78	1.09M
September 12, 2025	43.25	43.02	43.02	43.35	43.02	1.02M
September 11, 2025	42.8	43.29	43.29	43.35	42.69	1.39M
September 10, 2025	42.68	42.68	42.68	42.88	42.59	1.15M
September 09, 2025	42.75	42.68	42.68	42.97	42.49	1.27M
September 08, 2025	42.93	43.01	43.01	43.23	42.7	1.68M
September 05, 2025	42.67	43.35	43.35	43.35	42.56	1.71M
September 04, 2025	42.64	42.38	42.38	42.86	42.17	944,988
September 03, 2025	42	42.53	42.53	42.59	41.99	934,822
September 02, 2025	42.76	42.13	42.13	42.8	41.82	1.5M
August 29, 2025	42.3	42.91	42.91	42.95	42.17	1.31M
August 28, 2025	42.41	42.18	42.18	42.42	41.94	785,322
August 27, 2025	42.05	42.39	42.39	42.52	42.04	1.22M
August 26, 2025	42.04	41.94	41.94	42.18	41.82	875,062
August 25, 2025	42.39	42.03	42.03	42.56	41.85	1.24M
August 22, 2025	42.31	42.41	42.41	42.75	42.31	1.19M
August 21, 2025	42.11	42.13	42.13	42.36	42.09	1.04M
August 20, 2025	41.85	42.29	42.29	42.48	41.76	1.2M
August 19, 2025	40.74	41.62	41.62	41.66	40.74	1.58M
August 18, 2025	41.43	40.68	40.68	41.43	40.65	1.37M
August 15, 2025	41.2	41.32	41.32	41.53	41.09	1.12M
August 14, 2025	41.4	41.14	41.14	41.59	40.95	2.43M
August 13, 2025	41.74	41.61	41.61	41.8	41.19	2.11M
August 12, 2025	41.7	41.64	41.64	41.82	41.2	797,525
August 11, 2025	41.83	41.57	41.57	41.97	41.49	727,000
August 08, 2025	41.93	41.84	41.84	42.27	41.75	691,123
August 07, 2025	41.46	41.93	41.93	42.03	41.22	1.34M
August 06, 2025	42.08	41.35	41.35	42.35	41.33	1.27M
August 05, 2025	42.51	41.98	41.98	42.93	41.92	2.8M
August 04, 2025	42.1	43.05	43.05	43.09	41.93	2.17M
August 01, 2025	41.69	42.02	42.02	42.03	41.43	1.78M
July 31, 2025	41.27	41.26	41.26	41.67	41.03	2.01M
July 30, 2025	42.65	42.1	41.5	42.82	41.88	1.53M
July 29, 2025	42.32	42.62	42.01	42.74	42.02	1.26M
July 28, 2025	42.79	42.07	41.47	42.79	42.07	1.25M
July 25, 2025	42.81	42.74	42.13	42.99	42.27	1.16M
July 24, 2025	43.18	42.72	42.11	43.23	42.72	1.01M
July 23, 2025	43.28	43.18	42.56	43.5	42.84	1.34M
July 22, 2025	42.5	43.35	42.73	43.41	42.5	1.25M
July 21, 2025	42.94	42.83	42.22	43.13	42.7	866,135
July 18, 2025	42.74	42.75	42.14	43.11	42.54	734,032
July 17, 2025	43.08	42.74	42.13	43.26	42.52	1.26M
July 16, 2025	42.92	43.15	43.15	43.29	42.77	1.15M
July 15, 2025	44.17	42.89	42.89	44.23	42.88	1.16M
July 14, 2025	43.25	44.1	44.1	44.15	43.17	1.6M
July 11, 2025	43.04	43.16	43.16	43.36	42.77	1.23M
July 10, 2025	42.86	43.13	43.13	43.45	42.77	1.18M
July 09, 2025	43.29	42.88	42.88	43.34	42.79	1.2M
July 08, 2025	43.02	43.21	43.21	43.49	43.02	1.09M
July 07, 2025	43.68	43.34	43.34	43.85	43.19	961,914
July 03, 2025	43.7	43.51	43.51	43.77	43.35	866,400

NNN REIT, Inc. (NNN) NYSE