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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.14	44.35	44.35	44.4	43.82	1.41M
February 19, 2026	43.63	43.97	43.97	43.99	43.52	1.19M
February 18, 2026	44.56	43.58	43.58	44.63	43.56	1.72M
February 17, 2026	44.94	44.79	44.79	45.47	44.22	1.78M
February 13, 2026	43.71	44.34	44.34	44.58	43.46	1.88M
February 12, 2026	43.64	43.63	43.63	44.29	43.38	3.2M
February 11, 2026	42.93	43.08	43.08	43.75	42.77	2.09M
February 10, 2026	43.1	43.31	43.31	43.49	43	1.65M
February 09, 2026	42.87	42.85	42.85	42.99	42.52	959,128
February 06, 2026	43	42.91	42.91	43.37	42.66	1.28M
February 05, 2026	42.25	42.88	42.88	42.94	42.13	1.8M
February 04, 2026	42.12	42.18	42.18	42.83	42.01	2.29M
February 03, 2026	41.46	41.91	41.91	41.98	41.42	1.25M
February 02, 2026	41.7	41.45	41.45	42.07	41.42	1.49M
January 30, 2026	41.13	41.67	41.67	41.68	40.93	1.7M
January 29, 2026	41.53	41.82	41.22	41.87	41.24	1.86M
January 28, 2026	42.27	41.37	40.78	42.3	41.22	1.22M
January 27, 2026	42.25	42.17	41.56	42.37	41.75	1.04M
January 26, 2026	42.5	42.19	41.58	42.51	41.94	2.42M
January 23, 2026	42.11	42.26	42.26	42.39	41.89	1.01M
January 22, 2026	42.66	42.11	42.11	42.98	42.06	1.37M
January 21, 2026	42.78	42.72	42.72	42.82	42.24	1.45M
January 20, 2026	42.9	42.69	42.69	42.93	42.49	1.61M
January 16, 2026	42.04	42.64	42.64	42.66	42.03	1.4M
January 15, 2026	42.03	42.21	42.21	42.35	41.87	1.2M
January 14, 2026	41.61	41.95	41.95	42.01	41.57	1.15M
January 13, 2026	41.37	41.62	41.62	41.98	41.27	1.73M
January 12, 2026	41.22	41.26	41.26	41.59	41.07	1.51M
January 09, 2026	41.19	41.04	41.04	41.47	40.97	1.12M
January 08, 2026	40.29	41.19	41.19	41.39	40.29	1.43M
January 07, 2026	40.58	40.49	40.49	40.8	40.34	1.17M
January 06, 2026	39.9	40.35	40.35	40.42	39.72	1.65M
January 05, 2026	39.63	39.94	39.94	40.15	39.31	1.72M
January 02, 2026	39.51	39.53	39.53	39.8	39.15	1.43M
December 31, 2025	39.8	39.63	39.63	39.89	39.5	1.24M
December 30, 2025	39.59	39.83	39.83	39.84	39.56	1.07M
December 29, 2025	39.61	39.54	39.54	39.74	39.44	1.57M
December 26, 2025	39.5	39.51	39.51	39.51	39.28	1.14M
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

NNN REIT, Inc. (NNN) NYSE