5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
+1.41%
6 MONTH PERFORMANCE
-5.29%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
-7.95%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.10 | $25.14 (0.16%) | $25.23 | $24.81 | 194.03 K | $372.43 M |
| 12/04/2025 | $25.29 | $25.13 (-0.63%) | $25.65 | $24.84 | 810.42 K | $372.28 M |
| 12/03/2025 | $29.03 | $29.52 (1.69%) | $29.52 | $28.93 | 1.86 M | $437.31 M |
| 12/02/2025 | $29.50 | $28.90 (-2.03%) | $29.55 | $28.86 | 231.86 K | $428.13 M |
| 12/01/2025 | $29.60 | $29.44 (-0.54%) | $29.72 | $29.35 | 245.74 K | $436.13 M |
| 11/28/2025 | $29.93 | $29.49 (-1.47%) | $29.93 | $29.42 | 117.30 K | $436.87 M |
| 11/26/2025 | $29.79 | $29.74 (-0.17%) | $29.89 | $29.61 | 177.44 K | $440.57 M |
| 11/25/2025 | $29.45 | $29.76 (1.05%) | $30.00 | $29.34 | 330.60 K | $440.87 M |
| 11/24/2025 | $29.06 | $29.00 (-0.21%) | $29.09 | $28.85 | 68.81 K | $429.61 M |
| 11/21/2025 | $28.88 | $28.95 (0.24%) | $29.25 | $28.75 | 71.23 K | $428.87 M |
| 11/20/2025 | $29.44 | $28.91 (-1.8%) | $29.60 | $28.90 | 59.80 K | $428.27 M |
| 11/19/2025 | $29.60 | $29.21 (-1.32%) | $29.60 | $29.20 | 50.95 K | $432.72 M |
| 11/18/2025 | $29.39 | $29.52 (0.44%) | $29.68 | $29.32 | 51.10 K | $437.31 M |
| 11/17/2025 | $29.60 | $29.45 (-0.51%) | $29.80 | $29.40 | 61.64 K | $436.27 M |
| 11/14/2025 | $29.61 | $29.60 (-0.03%) | $29.75 | $29.24 | 52.40 K | $438.50 M |
| 11/13/2025 | $29.88 | $29.67 (-0.7%) | $30.10 | $29.46 | 58.03 K | $439.53 M |
| 11/12/2025 | $29.89 | $29.88 (-0.03%) | $30.26 | $29.84 | 67.00 K | $442.64 M |
| 11/11/2025 | $30.03 | $29.94 (-0.3%) | $30.14 | $29.81 | 58.30 K | $443.53 M |
| 11/10/2025 | $29.59 | $30.03 (1.49%) | $30.15 | $29.40 | 95.85 K | $444.87 M |
| 11/07/2025 | $29.35 | $29.57 (0.75%) | $29.71 | $29.35 | 71.02 K | $438.05 M |
| 11/06/2025 | $29.27 | $29.35 (0.27%) | $29.66 | $29.27 | 45.32 K | $434.79 M |
| 11/05/2025 | $29.27 | $29.48 (0.72%) | $29.50 | $29.27 | 54.00 K | $436.72 M |
| 11/04/2025 | $29.10 | $29.27 (0.58%) | $29.35 | $29.01 | 62.20 K | $433.61 M |
| 11/03/2025 | $29.21 | $29.21 (0%) | $29.55 | $29.12 | 66.50 K | $432.72 M |
| 10/31/2025 | $29.05 | $29.35 (1.03%) | $29.42 | $29.05 | 44.30 K | $434.79 M |
| 10/30/2025 | $28.66 | $29.05 (1.36%) | $29.10 | $28.66 | 42.54 K | $430.35 M |
| 10/29/2025 | $29.17 | $28.73 (-1.51%) | $29.25 | $28.66 | 65.33 K | $425.61 M |
| 10/28/2025 | $29.22 | $29.27 (0.17%) | $29.38 | $29.00 | 58.55 K | $433.61 M |
| 10/27/2025 | $29.43 | $29.17 (-0.88%) | $29.51 | $29.17 | 57.90 K | $432.13 M |
| 10/24/2025 | $29.22 | $29.40 (0.62%) | $29.51 | $29.22 | 40.90 K | $435.53 M |
| 10/23/2025 | $29.41 | $29.12 (-0.99%) | $29.48 | $28.93 | 26.44 K | $431.39 M |
| 10/22/2025 | $29.51 | $29.35 (-0.54%) | $29.61 | $29.14 | 39.73 K | $434.79 M |
| 10/21/2025 | $29.45 | $29.46 (0.03%) | $29.72 | $29.25 | 99.80 K | $436.42 M |
| 10/20/2025 | $29.00 | $29.39 (1.34%) | $29.39 | $28.86 | 61.40 K | $435.39 M |
| 10/17/2025 | $28.76 | $28.97 (0.73%) | $29.15 | $28.60 | 54.01 K | $429.16 M |
| 10/16/2025 | $29.00 | $28.87 (-0.45%) | $29.12 | $28.58 | 79.50 K | $427.68 M |
| 10/15/2025 | $29.50 | $29.04 (-1.56%) | $29.70 | $28.89 | 93.73 K | $430.20 M |
| 10/14/2025 | $28.88 | $29.47 (2.04%) | $29.57 | $28.85 | 61.60 K | $436.57 M |
| 10/13/2025 | $28.78 | $29.15 (1.29%) | $29.24 | $28.72 | 65.50 K | $431.83 M |
| 10/10/2025 | $29.10 | $28.60 (-1.72%) | $29.14 | $28.57 | 81.05 K | $423.68 M |
| 10/09/2025 | $29.41 | $29.09 (-1.09%) | $29.63 | $28.93 | 72.10 K | $430.94 M |
| 10/08/2025 | $29.42 | $29.34 (-0.27%) | $29.55 | $29.26 | 55.33 K | $434.64 M |
| 10/07/2025 | $29.84 | $29.45 (-1.31%) | $29.88 | $29.36 | 108.20 K | $436.27 M |
| 10/06/2025 | $29.74 | $29.89 (0.5%) | $29.94 | $29.50 | 54.60 K | $442.79 M |
| 10/03/2025 | $29.56 | $29.80 (0.81%) | $29.96 | $29.56 | 53.41 K | $441.46 M |
| 10/02/2025 | $29.46 | $29.51 (0.17%) | $29.55 | $29.00 | 47.40 K | $437.16 M |
| 10/01/2025 | $29.56 | $29.53 (-0.1%) | $29.67 | $29.40 | 58.00 K | $437.46 M |
| 09/30/2025 | $29.09 | $29.66 (1.96%) | $29.71 | $29.09 | 178.90 K | $439.39 M |
| 09/29/2025 | $29.29 | $29.32 (0.1%) | $29.68 | $29.01 | 79.70 K | $434.35 M |
| 09/26/2025 | $29.16 | $29.28 (0.41%) | $29.58 | $29.00 | 95.70 K | $433.76 M |
| 09/25/2025 | $29.30 | $28.94 (-1.23%) | $29.39 | $28.88 | 65.30 K | $428.72 M |
| 09/24/2025 | $29.57 | $29.30 (-0.91%) | $29.61 | $29.24 | 88.00 K | $434.05 M |
| 09/23/2025 | $29.55 | $29.62 (0.24%) | $29.66 | $29.31 | 77.20 K | $438.79 M |
| 09/22/2025 | $29.06 | $29.49 (1.48%) | $29.50 | $28.96 | 75.90 K | $436.87 M |
| 09/19/2025 | $29.19 | $29.06 (-0.45%) | $29.41 | $29.04 | 220.14 K | $430.50 M |
| 09/18/2025 | $28.82 | $29.26 (1.53%) | $29.33 | $28.82 | 70.40 K | $433.46 M |
| 09/17/2025 | $28.87 | $28.82 (-0.17%) | $29.25 | $28.68 | 75.30 K | $426.94 M |
| 09/16/2025 | $28.77 | $28.79 (0.07%) | $29.00 | $28.50 | 166.20 K | $426.50 M |
| 09/15/2025 | $29.00 | $28.96 (-0.14%) | $29.13 | $28.92 | 115.93 K | $429.02 M |
| 09/12/2025 | $28.98 | $29.10 (0.41%) | $29.20 | $28.91 | 98.73 K | $431.09 M |
| 09/11/2025 | $29.09 | $29.14 (0.17%) | $29.36 | $29.09 | 87.83 K | $431.68 M |
| 09/10/2025 | $29.02 | $29.19 (0.59%) | $29.35 | $29.02 | 79.81 K | $432.42 M |
| 09/09/2025 | $29.15 | $29.17 (0.07%) | $29.36 | $29.10 | 67.03 K | $432.13 M |
| 09/08/2025 | $29.24 | $29.20 (-0.14%) | $29.31 | $29.03 | 115.10 K | $432.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
