NNN REIT, Inc.NNNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $41.61 | $42.01 | $41.57 | $41.95 | 1.15M |
| 1/13/2026 | $41.37 | $41.98 | $41.27 | $41.62 | 1.73M |
| 1/12/2026 | $41.22 | $41.59 | $41.07 | $41.26 | 1.51M |
| 1/9/2026 | $41.19 | $41.47 | $40.97 | $41.04 | 1.12M |
| 1/8/2026 | $40.29 | $41.39 | $40.29 | $41.19 | 1.43M |
| 1/7/2026 | $40.58 | $40.80 | $40.34 | $40.49 | 1.17M |
| 1/6/2026 | $39.90 | $40.42 | $39.72 | $40.35 | 1.65M |
| 1/5/2026 | $39.63 | $40.15 | $39.31 | $39.94 | 1.72M |
| 1/2/2026 | $39.51 | $39.80 | $39.15 | $39.53 | 1.43M |
| 12/31/2025 | $39.80 | $39.89 | $39.50 | $39.63 | 1.24M |
| 12/30/2025 | $39.59 | $39.84 | $39.56 | $39.83 | 1.07M |
| 12/29/2025 | $39.61 | $39.74 | $39.44 | $39.54 | 1.57M |
| 12/26/2025 | $39.50 | $39.51 | $39.28 | $39.51 | 1.14M |
| 12/24/2025 | $39.20 | $39.58 | $39.16 | $39.51 | 918,800 |
| 12/23/2025 | $39.52 | $39.52 | $38.90 | $39.05 | 1.55M |
| 12/22/2025 | $39.50 | $39.65 | $39.13 | $39.51 | 1.66M |
| 12/19/2025 | $40.09 | $40.17 | $39.75 | $39.76 | 3.21M |
| 12/18/2025 | $40.74 | $40.99 | $40.01 | $40.06 | 1.21M |
| 12/17/2025 | $40.04 | $40.71 | $40.04 | $40.68 | 1.59M |
| 12/16/2025 | $40.56 | $40.61 | $40.05 | $40.06 | 1.99M |
| 12/15/2025 | $40.56 | $40.81 | $40.16 | $40.44 | 1.75M |
| 12/12/2025 | $39.96 | $40.54 | $39.96 | $40.47 | 1.39M |
| 12/11/2025 | $39.95 | $39.96 | $39.56 | $39.84 | 1.41M |
| 12/10/2025 | $39.34 | $39.95 | $39.33 | $39.68 | 1.49M |
| 12/9/2025 | $39.86 | $40.21 | $39.27 | $39.29 | 1.69M |
| 12/8/2025 | $40.21 | $40.21 | $39.72 | $39.73 | 2.11M |
| 12/5/2025 | $40.61 | $40.73 | $40.17 | $40.21 | 1.37M |
| 12/4/2025 | $40.93 | $41.20 | $40.51 | $40.64 | 1.75M |
| 12/3/2025 | $40.65 | $41.16 | $40.65 | $41.11 | 1.27M |
| 12/2/2025 | $41.05 | $41.05 | $40.38 | $40.61 | 1.17M |
| 12/1/2025 | $41.06 | $41.16 | $40.87 | $40.89 | 1.01M |
| 11/28/2025 | $41.08 | $41.39 | $41.05 | $41.35 | 462,000 |
| 11/26/2025 | $41.01 | $41.36 | $41.01 | $41.08 | 926,918 |
| 11/25/2025 | $41.10 | $41.28 | $41.00 | $41.00 | 956,942 |
| 11/24/2025 | $41.08 | $41.19 | $40.80 | $40.85 | 1.52M |
| 11/21/2025 | $40.59 | $41.25 | $40.45 | $40.95 | 1.85M |
| 11/20/2025 | $40.74 | $40.97 | $40.35 | $40.40 | 1.51M |
| 11/19/2025 | $41.10 | $41.22 | $40.52 | $40.62 | 1.41M |
| 11/18/2025 | $40.91 | $41.35 | $40.84 | $41.16 | 1.07M |
| 11/17/2025 | $41.37 | $41.49 | $40.94 | $41.04 | 1.14M |
| 11/14/2025 | $41.09 | $41.34 | $40.87 | $41.24 | 1.60M |
| 11/13/2025 | $40.79 | $41.26 | $40.76 | $41.04 | 1.15M |
| 11/12/2025 | $41.19 | $41.35 | $40.81 | $40.87 | 1.06M |
| 11/11/2025 | $40.78 | $41.47 | $40.72 | $41.41 | 1.46M |
| 11/10/2025 | $40.57 | $40.73 | $40.18 | $40.52 | 1.23M |
| 11/7/2025 | $39.79 | $40.72 | $39.71 | $40.69 | 1.29M |
| 11/6/2025 | $39.81 | $40.12 | $39.60 | $39.65 | 1.04M |
| 11/5/2025 | $40.02 | $40.30 | $39.61 | $39.83 | 1.81M |
| 11/4/2025 | $41.17 | $41.50 | $39.46 | $39.82 | 2.73M |
| 11/3/2025 | $40.32 | $40.94 | $39.90 | $40.89 | 2.06M |
| 10/31/2025 | $40.15 | $40.65 | $39.99 | $40.46 | 2.10M |
| 10/30/2025 | $41.23 | $41.33 | $40.75 | $40.84 | 1.67M |
| 10/29/2025 | $41.45 | $41.52 | $40.59 | $41.11 | 1.72M |
| 10/28/2025 | $42.00 | $42.10 | $41.46 | $41.59 | 1.15M |
| 10/27/2025 | $42.08 | $42.23 | $41.83 | $42.20 | 938,800 |
| 10/24/2025 | $42.30 | $42.53 | $42.11 | $42.15 | 1.38M |
| 10/23/2025 | $42.31 | $42.38 | $41.86 | $42.27 | 1.39M |
| 10/22/2025 | $42.33 | $42.37 | $41.93 | $42.25 | 1.23M |
| 10/21/2025 | $42.69 | $42.88 | $42.11 | $42.16 | 1.47M |
| 10/20/2025 | $42.76 | $43.00 | $42.48 | $42.71 | 805,700 |
| 10/17/2025 | $42.29 | $42.79 | $42.23 | $42.76 | 910,573 |