NETSTREIT Corp. (NTST)
NYSE: NTST
· Real-Time Price · USD
17.95
0.05 (0.28%)
At close: Sep 26, 2025, 3:59 PM
17.96
0.03%
After-hours: Sep 26, 2025, 06:22 PM EDT
NTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.00 | 18.08 | 17.82 | 17.96 | 17.96 | 0.34% | 802,342 |
| Sep 25, 2025 | 17.61 | 17.91 | 17.56 | 17.90 | 17.90 | 2.29% | 1,158,600 |
| Sep 24, 2025 | 17.68 | 17.78 | 17.50 | 17.50 | 17.50 | -1.80% | 1,302,200 |
| Sep 23, 2025 | 17.78 | 17.86 | 17.71 | 17.82 | 17.82 | 0.00% | 1,981,709 |
| Sep 22, 2025 | 17.98 | 18.00 | 17.61 | 17.82 | 17.82 | -1.00% | 1,364,363 |
| Sep 19, 2025 | 18.35 | 18.55 | 17.98 | 18.00 | 18.00 | -1.91% | 3,926,322 |
| Sep 18, 2025 | 18.24 | 18.45 | 18.22 | 18.35 | 18.35 | 0.05% | 1,197,600 |
| Sep 17, 2025 | 18.46 | 18.76 | 18.28 | 18.34 | 18.34 | -0.27% | 1,506,326 |
| Sep 16, 2025 | 18.20 | 18.41 | 18.13 | 18.39 | 18.39 | 0.60% | 1,479,900 |
| Sep 15, 2025 | 18.30 | 18.37 | 18.18 | 18.28 | 18.28 | 0.22% | 918,336 |
| Sep 12, 2025 | 18.20 | 18.31 | 18.09 | 18.24 | 18.24 | -0.05% | 569,600 |
| Sep 11, 2025 | 18.31 | 18.43 | 18.10 | 18.25 | 18.25 | 0.11% | 862,800 |
| Sep 10, 2025 | 18.26 | 18.42 | 18.13 | 18.23 | 18.23 | -0.38% | 766,353 |
| Sep 9, 2025 | 17.90 | 18.58 | 17.82 | 18.30 | 18.30 | 2.12% | 1,758,900 |
| Sep 8, 2025 | 18.13 | 18.32 | 17.80 | 17.92 | 17.92 | -0.28% | 1,058,119 |
| Sep 5, 2025 | 17.96 | 18.06 | 17.79 | 17.97 | 17.97 | 0.62% | 866,841 |
| Sep 4, 2025 | 17.60 | 17.86 | 17.53 | 17.86 | 17.86 | 1.48% | 1,070,245 |
| Sep 3, 2025 | 17.74 | 17.87 | 17.55 | 17.60 | 17.60 | -1.18% | 1,467,002 |
| Sep 2, 2025 | 17.99 | 18.14 | 17.78 | 17.81 | 17.81 | -2.62% | 1,066,700 |
| Aug 29, 2025 | 18.20 | 18.36 | 18.16 | 18.29 | 18.07 | 0.49% | 1,011,400 |