NETSTREIT Corp. - NTST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.31	20.39	20.39	20.41	20.09	1.32M
February 19, 2026	20.27	20.16	20.16	20.29	19.88	1.18M
February 18, 2026	20.39	19.9	19.9	20.39	19.77	2.24M
February 17, 2026	20.41	20.5	20.5	20.55	20.18	3.55M
February 13, 2026	20	20.2	20.2	20.25	19.74	2.29M
February 12, 2026	19.44	19.85	19.85	19.87	19.1	8.97M
February 11, 2026	19.26	19.26	19.26	19.4	18.7	1.98M
February 10, 2026	19.15	19.28	19.28	19.38	19.06	1.15M
February 09, 2026	19.19	19.03	19.03	19.24	18.85	757,200
February 06, 2026	19.58	19.33	19.33	19.65	19.2	980,700
February 05, 2026	19.34	19.55	19.55	19.64	19.09	1.2M
February 04, 2026	18.97	19.12	19.12	19.31	18.86	825,700
February 03, 2026	18.64	18.83	18.83	18.86	18.51	1.03M
February 02, 2026	18.91	18.58	18.58	19.05	18.57	1.54M
January 30, 2026	18.78	18.84	18.84	19.01	18.55	1.5M
January 29, 2026	18.26	18.66	18.66	18.66	18.08	1.42M
January 28, 2026	18.05	18.18	18.18	18.18	17.82	1.17M
January 27, 2026	18.31	18.12	18.12	18.41	18.06	810,100
January 26, 2026	18.26	18.31	18.31	18.44	18.08	1.18M
January 23, 2026	18.23	18.28	18.28	18.29	18.04	769,623
January 22, 2026	18.46	18.2	18.2	18.57	18.12	1.01M
January 21, 2026	18.55	18.52	18.52	18.57	18.27	1.04M
January 20, 2026	18.35	18.62	18.62	18.64	18.25	1.89M
January 16, 2026	18.13	18.45	18.45	18.51	18.06	1.22M
January 15, 2026	18.16	18.21	18.21	18.26	18.09	1.03M
January 14, 2026	17.84	18.09	18.09	18.12	17.69	1.45M
January 13, 2026	17.2	17.75	17.75	18.11	17.2	2.04M
January 12, 2026	17.37	17.14	17.14	17.51	17.1	1.26M
January 09, 2026	17.55	17.28	17.28	17.62	17.22	1.01M
January 08, 2026	17.52	17.54	17.54	17.7	17.48	1.23M
January 07, 2026	17.19	17.48	17.48	17.78	17.17	2.91M
January 06, 2026	17.59	17.15	17.15	17.63	17.14	1.58M
January 05, 2026	17.63	17.64	17.64	17.88	17.41	777,932
January 02, 2026	17.6	17.77	17.77	17.81	17.35	1.74M
December 31, 2025	17.64	17.64	17.64	17.67	17.52	3.05M
December 30, 2025	17.66	17.63	17.63	17.71	17.62	661,349
December 29, 2025	17.65	17.64	17.64	17.76	17.46	817,300
December 26, 2025	17.53	17.62	17.62	17.64	17.45	616,066
December 24, 2025	17.5	17.46	17.46	17.59	17.42	300,600
December 23, 2025	17.67	17.43	17.43	17.67	17.34	1.01M
December 22, 2025	17.46	17.55	17.55	17.66	17.3	1.05M
December 19, 2025	17.31	17.46	17.46	17.46	17.21	3.62M
December 18, 2025	17.56	17.32	17.32	17.59	17.12	1.42M
December 17, 2025	17.03	17.54	17.54	17.63	17.02	1.82M
December 16, 2025	17.57	17.22	17.22	17.71	17.21	1.31M
December 15, 2025	17.76	17.49	17.49	17.76	17.36	1.22M
December 12, 2025	17.67	17.64	17.64	17.85	17.48	692,702
December 11, 2025	17.76	17.67	17.67	17.83	17.58	729,426
December 10, 2025	17.64	17.69	17.69	17.8	17.58	1.22M
December 09, 2025	17.51	17.63	17.63	17.69	17.44	851,100
December 08, 2025	17.37	17.36	17.36	17.52	17.25	962,223
December 05, 2025	17.5	17.46	17.46	17.57	17.34	976,103
December 04, 2025	17.62	17.57	17.57	17.77	17.52	1.51M
December 03, 2025	17.7	17.6	17.6	17.79	17.49	1.43M
December 02, 2025	18.03	17.64	17.64	18.08	17.59	1.2M
December 01, 2025	17.95	17.91	17.91	18.03	17.84	877,105
November 28, 2025	18.3	18.33	18.33	18.36	18.21	411,105
November 26, 2025	18.11	18.24	18.24	18.32	18.1	697,221
November 25, 2025	18.22	18.17	18.17	18.34	18.11	1.3M
November 24, 2025	18.21	18.14	18.14	18.24	18.04	1.09M

NETSTREIT Corp. (NTST) NYSE