NETSTREIT Corp. - NTST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.22	18.36	18.36	18.5	18.09	973,062
November 06, 2025	18.17	18.18	18.18	18.36	18.16	619,600
November 05, 2025	18.47	18.25	18.25	18.53	18.24	1.02M
November 04, 2025	18.63	18.31	18.31	18.69	18.16	1.35M
November 03, 2025	18.5	18.7	18.7	18.7	18.25	801,400
October 31, 2025	18.74	18.62	18.62	18.88	18.61	1.22M
October 30, 2025	18.78	18.71	18.71	18.99	18.67	1.08M
October 29, 2025	18.8	18.77	18.77	18.99	18.52	1.27M
October 28, 2025	19.19	18.79	18.79	19.2	18.37	3.08M
October 27, 2025	19.19	19.54	19.54	19.62	19.02	2.12M
October 24, 2025	19.34	19.26	19.26	19.64	19	924,900
October 23, 2025	19.32	19.29	19.29	19.34	19.02	1.15M
October 22, 2025	19.21	19.27	19.27	19.46	19.11	783,873
October 21, 2025	19.52	19.13	19.13	19.62	19.08	703,301
October 20, 2025	19.11	19.52	19.52	19.54	19.09	812,739
October 17, 2025	18.96	19.02	19.02	19.2	18.96	842,000
October 16, 2025	18.97	19.02	19.02	19.11	18.88	681,500
October 15, 2025	19	19	19	19.11	18.66	1.66M
October 14, 2025	18.74	18.98	18.98	19.01	18.68	979,300
October 13, 2025	18.55	18.64	18.64	18.67	18.35	998,617
October 10, 2025	18.51	18.21	18.21	18.64	18.2	719,000
October 09, 2025	18.38	18.47	18.47	18.65	18.33	1.02M
October 08, 2025	18.33	18.34	18.34	18.39	18.16	1.57M
October 07, 2025	18.39	18.23	18.23	18.49	18.2	886,820
October 06, 2025	18.43	18.39	18.39	18.6	18.2	1.13M
October 03, 2025	18.39	18.48	18.48	18.8	18.35	830,725
October 02, 2025	18.29	18.39	18.39	18.42	18.15	2.31M
October 01, 2025	18.1	18.28	18.28	18.35	18.06	1.04M
September 30, 2025	17.98	18.06	18.06	18.09	17.93	889,700
September 29, 2025	17.91	17.97	17.97	18.1	17.84	864,447
September 26, 2025	18	17.96	17.96	18.08	17.82	802,342
September 25, 2025	17.61	17.9	17.9	17.91	17.56	1.16M
September 24, 2025	17.68	17.5	17.5	17.78	17.5	1.3M
September 23, 2025	17.78	17.82	17.82	17.86	17.71	1.98M
September 22, 2025	17.98	17.82	17.82	18	17.61	1.36M
September 19, 2025	18.35	18	18	18.55	17.98	3.93M
September 18, 2025	18.24	18.35	18.35	18.45	18.22	1.2M
September 17, 2025	18.46	18.34	18.34	18.76	18.28	1.51M
September 16, 2025	18.2	18.39	18.39	18.41	18.13	1.48M
September 15, 2025	18.3	18.28	18.28	18.37	18.18	918,336
September 12, 2025	18.2	18.24	18.24	18.31	18.09	569,600
September 11, 2025	18.31	18.25	18.25	18.43	18.1	862,800
September 10, 2025	18.26	18.23	18.23	18.42	18.13	766,353
September 09, 2025	17.9	18.3	18.3	18.58	17.82	1.76M
September 08, 2025	18.13	17.92	17.92	18.32	17.8	1.06M
September 05, 2025	17.96	17.97	17.97	18.06	17.79	848,293
September 04, 2025	17.6	17.86	17.86	17.86	17.53	1.07M
September 03, 2025	17.74	17.6	17.6	17.87	17.55	1.47M
September 02, 2025	17.99	17.81	17.81	18.14	17.78	1.07M
August 29, 2025	18.2	18.29	18.29	18.36	18.16	1.01M
August 28, 2025	18.35	18.2	18.2	18.43	18.02	928,400
August 27, 2025	18.52	18.35	18.35	18.6	18.32	1.38M
August 26, 2025	18.45	18.43	18.43	18.53	18.3	839,700
August 25, 2025	18.55	18.46	18.46	18.72	18.45	1.06M
August 22, 2025	18.91	18.52	18.52	19.18	18.42	1.71M
August 21, 2025	18.86	18.88	18.88	19.01	18.78	851,600
August 20, 2025	18.73	18.96	18.96	19.02	18.73	735,500
August 19, 2025	18.69	18.72	18.72	18.86	18.64	973,042
August 18, 2025	18.79	18.57	18.57	18.91	18.5	517,864
August 15, 2025	18.76	18.79	18.79	18.88	18.74	888,800

NETSTREIT Corp. (NTST) NYSE