National Retail Propertie... (NNN)
42.05
0.03 (0.07%)
At close: Mar 28, 2025, 3:59 PM
41.97
-0.19%
After-hours: Mar 28, 2025, 06:36 PM EDT
NNN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.25 | 42.32 | 41.82 | 42.09 | 0.07 | 0.17% | 1,100,936 |
| Mar 27, 2025 | 42.12 | 42.55 | 41.88 | 42.02 | 0.06 | 0.14% | 825,600 |
| Mar 26, 2025 | 41.56 | 41.98 | 41.41 | 41.96 | 0.60 | 1.45% | 1,433,546 |
| Mar 25, 2025 | 41.66 | 41.73 | 41.15 | 41.36 | -0.16 | -0.39% | 1,976,879 |
| Mar 24, 2025 | 41.40 | 41.80 | 41.35 | 41.52 | 0.10 | 0.24% | 1,166,081 |
| Mar 21, 2025 | 41.49 | 41.68 | 41.07 | 41.42 | -0.20 | -0.48% | 2,078,864 |
| Mar 20, 2025 | 41.74 | 41.75 | 41.33 | 41.62 | -0.08 | -0.19% | 1,760,137 |
| Mar 19, 2025 | 42.12 | 42.37 | 41.39 | 41.70 | -0.53 | -1.26% | 1,367,245 |
| Mar 18, 2025 | 42.30 | 42.53 | 42.06 | 42.23 | -0.14 | -0.33% | 1,084,350 |
| Mar 17, 2025 | 42.33 | 42.70 | 42.27 | 42.37 | 0.05 | 0.12% | 1,237,927 |
| Mar 14, 2025 | 42.08 | 42.42 | 41.66 | 42.32 | 0.51 | 1.22% | 1,296,700 |
| Mar 13, 2025 | 42.18 | 42.81 | 41.69 | 41.81 | -0.27 | -0.64% | 1,224,900 |
| Mar 12, 2025 | 42.60 | 42.92 | 42.07 | 42.08 | -0.81 | -1.89% | 1,584,720 |
| Mar 11, 2025 | 43.13 | 43.41 | 42.37 | 42.89 | -0.30 | -0.69% | 2,169,916 |
| Mar 10, 2025 | 43.28 | 44.19 | 42.97 | 43.19 | 0.34 | 0.79% | 1,777,223 |
| Mar 7, 2025 | 42.80 | 43.49 | 42.71 | 42.85 | 0.08 | 0.19% | 1,659,603 |
| Mar 6, 2025 | 42.85 | 43.12 | 41.95 | 42.77 | -0.22 | -0.51% | 985,204 |
| Mar 5, 2025 | 42.03 | 43.05 | 41.95 | 42.99 | 0.55 | 1.30% | 1,372,200 |
| Mar 4, 2025 | 42.99 | 43.30 | 42.42 | 42.44 | -0.38 | -0.89% | 1,503,968 |
| Mar 3, 2025 | 42.26 | 42.82 | 42.26 | 42.82 | 0.37 | 0.87% | 823,900 |
| Feb 28, 2025 | 42.31 | 42.57 | 41.85 | 42.45 | 0.30 | 0.71% | 1,697,651 |
| Feb 27, 2025 | 41.90 | 42.26 | 41.74 | 42.15 | 0.24 | 0.57% | 622,890 |
| Feb 26, 2025 | 42.62 | 42.70 | 41.71 | 41.91 | -0.85 | -1.99% | 1,221,981 |
| Feb 25, 2025 | 41.95 | 42.89 | 41.79 | 42.76 | 0.83 | 1.98% | 1,359,107 |
| Feb 24, 2025 | 41.47 | 42.10 | 41.19 | 41.93 | 0.55 | 1.33% | 1,564,429 |
| Feb 21, 2025 | 41.27 | 41.52 | 41.08 | 41.38 | 0.18 | 0.44% | 843,270 |
| Feb 20, 2025 | 40.78 | 41.32 | 40.78 | 41.20 | 0.33 | 0.81% | 1,238,100 |
| Feb 19, 2025 | 40.61 | 41.11 | 40.48 | 40.87 | 0.02 | 0.05% | 1,234,347 |
| Feb 18, 2025 | 40.07 | 41.13 | 40.07 | 40.85 | 0.41 | 1.01% | 1,713,245 |
| Feb 14, 2025 | 40.70 | 40.97 | 40.26 | 40.44 | -0.37 | -0.91% | 1,550,081 |
| Feb 13, 2025 | 39.70 | 40.83 | 39.63 | 40.81 | 1.13 | 2.85% | 2,123,036 |
| Feb 12, 2025 | 39.55 | 39.92 | 39.34 | 39.68 | -0.56 | -1.39% | 2,620,600 |
| Feb 11, 2025 | 39.14 | 40.62 | 38.87 | 40.24 | 2.18 | 5.73% | 3,702,303 |
| Feb 10, 2025 | 38.56 | 38.73 | 38.01 | 38.06 | -0.56 | -1.45% | 2,135,241 |
| Feb 7, 2025 | 38.82 | 38.89 | 38.38 | 38.62 | -0.20 | -0.52% | 1,103,856 |
| Feb 6, 2025 | 39.07 | 39.13 | 38.66 | 38.82 | -0.15 | -0.38% | 1,695,938 |
| Feb 5, 2025 | 39.41 | 39.45 | 38.80 | 38.97 | 0.04 | 0.10% | 775,300 |
| Feb 4, 2025 | 39.00 | 39.13 | 38.75 | 38.93 | -0.22 | -0.56% | 689,812 |
| Feb 3, 2025 | 39.03 | 39.63 | 38.76 | 39.15 | -0.24 | -0.61% | 1,075,694 |
| Jan 31, 2025 | 39.09 | 39.48 | 38.94 | 39.39 | -0.30 | -0.76% | 1,213,756 |
| Jan 30, 2025 | 39.91 | 39.97 | 39.33 | 39.69 | 0.29 | 0.74% | 877,802 |
| Jan 29, 2025 | 40.23 | 40.24 | 39.17 | 39.40 | -0.82 | -2.04% | 848,530 |
| Jan 28, 2025 | 40.57 | 40.75 | 40.22 | 40.22 | -0.58 | -1.42% | 651,300 |
| Jan 27, 2025 | 40.15 | 41.18 | 40.15 | 40.80 | 1.11 | 2.80% | 982,934 |
| Jan 24, 2025 | 39.61 | 39.99 | 39.31 | 39.69 | 0.07 | 0.18% | 723,909 |
| Jan 23, 2025 | 39.65 | 39.71 | 39.06 | 39.62 | 0.02 | 0.05% | 977,354 |
| Jan 22, 2025 | 40.22 | 40.36 | 39.52 | 39.60 | -0.97 | -2.39% | 951,861 |
| Jan 21, 2025 | 40.06 | 40.71 | 40.06 | 40.57 | 0.50 | 1.25% | 778,700 |
| Jan 17, 2025 | 40.00 | 40.42 | 39.90 | 40.07 | 0.13 | 0.33% | 812,812 |
| Jan 16, 2025 | 39.47 | 40.00 | 39.37 | 39.94 | 0.49 | 1.24% | 1,276,973 |