5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
+1.00%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
+14.69%
1 YEAR PERFORMANCE
+7.17%
NNN REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $46.15 | $45.83 (-0.69%) | $46.44 | $45.65 | 826.03 K | $8.67 B |
| 08/20/2026 | $46.17 | $46.09 (-0.17%) | $46.48 | $46.07 | 914.64 K | $8.71 B |
| 08/19/2026 | $46.03 | $46.24 (0.46%) | $46.54 | $45.86 | 973.50 K | $8.74 B |
| 08/18/2026 | $46.53 | $45.83 (-1.5%) | $46.75 | $45.80 | 1.73 M | $8.67 B |
| 08/17/2026 | $45.98 | $46.16 (0.39%) | $46.24 | $45.67 | 1.73 M | $8.73 B |
| 08/14/2026 | $46.27 | $46.00 (-0.58%) | $46.46 | $45.98 | 1.59 M | $8.70 B |
| 08/13/2026 | $46.10 | $46.24 (0.3%) | $46.38 | $45.98 | 803.70 K | $8.74 B |
| 08/12/2026 | $45.29 | $45.81 (1.15%) | $45.86 | $45.29 | 1.25 M | $8.66 B |
| 08/11/2026 | $45.82 | $45.37 (-0.98%) | $45.92 | $45.34 | 1.43 M | $8.58 B |
| 08/10/2026 | $46.66 | $45.86 (-1.71%) | $46.66 | $45.80 | 1.41 M | $8.67 B |
| 08/07/2026 | $46.72 | $46.84 (0.26%) | $47.08 | $46.50 | 1.24 M | $8.86 B |
| 08/06/2026 | $48.01 | $47.00 (-2.1%) | $48.01 | $46.78 | 1.19 M | $8.89 B |
| 08/05/2026 | $47.87 | $47.36 (-1.07%) | $47.87 | $46.73 | 1.45 M | $8.95 B |
| 08/04/2026 | $47.20 | $47.17 (-0.06%) | $47.30 | $46.44 | 1.69 M | $8.92 B |
| 08/03/2026 | $47.56 | $47.49 (-0.15%) | $48.00 | $47.20 | 1.56 M | $8.98 B |
| 07/31/2026 | $47.43 | $47.52 (0.19%) | $47.62 | $46.96 | 1.69 M | $8.98 B |
| 07/30/2026 | $48.70 | $48.14 (-1.15%) | $48.77 | $47.58 | 1.47 M | $9.10 B |
| 07/29/2026 | $49.25 | $48.85 (-0.81%) | $49.60 | $48.67 | 1.71 M | $9.23 B |
| 07/28/2026 | $49.64 | $49.23 (-0.83%) | $49.81 | $49.13 | 1.21 M | $9.31 B |
| 07/27/2026 | $49.20 | $49.21 (0.02%) | $49.79 | $49.05 | 962.82 K | $9.30 B |
| 07/24/2026 | $48.86 | $49.38 (1.06%) | $49.43 | $48.81 | 1.10 M | $9.33 B |
| 07/23/2026 | $49.10 | $48.64 (-0.94%) | $49.21 | $48.44 | 1.15 M | $9.19 B |
| 07/22/2026 | $49.21 | $48.97 (-0.49%) | $49.34 | $48.88 | 1.10 M | $9.26 B |
| 07/21/2026 | $48.59 | $49.05 (0.95%) | $49.07 | $48.53 | 1.19 M | $9.27 B |
| 07/20/2026 | $49.51 | $48.92 (-1.19%) | $49.81 | $48.72 | 1.62 M | $9.25 B |
| 07/17/2026 | $49.69 | $49.59 (-0.2%) | $50.00 | $49.06 | 1.50 M | $9.37 B |
| 07/16/2026 | $47.56 | $49.22 (3.49%) | $49.30 | $47.56 | 3.85 M | $9.30 B |
| 07/15/2026 | $47.66 | $47.42 (-0.5%) | $48.14 | $47.24 | 1.25 M | $8.96 B |
| 07/14/2026 | $47.45 | $47.36 (-0.19%) | $47.56 | $47.08 | 1.19 M | $8.95 B |
| 07/13/2026 | $46.98 | $47.36 (0.81%) | $47.47 | $46.98 | 906.22 K | $8.95 B |
| 07/10/2026 | $46.64 | $46.77 (0.28%) | $47.80 | $46.30 | 1.02 M | $8.84 B |
| 07/09/2026 | $47.02 | $46.51 (-1.08%) | $47.04 | $46.46 | 1.70 M | $8.79 B |
| 07/08/2026 | $47.48 | $46.89 (-1.24%) | $47.48 | $46.88 | 2.05 M | $8.86 B |
| 07/07/2026 | $47.42 | $47.44 (0.04%) | $48.15 | $47.33 | 807.20 K | $8.97 B |
| 07/06/2026 | $47.34 | $46.97 (-0.78%) | $47.40 | $46.93 | 1.16 M | $8.88 B |
| 07/02/2026 | $46.87 | $47.53 (1.41%) | $47.64 | $46.67 | 1.47 M | $8.98 B |
| 07/01/2026 | $46.90 | $46.57 (-0.7%) | $46.90 | $46.39 | 2.14 M | $8.80 B |
| 06/30/2026 | $47.00 | $46.53 (-1%) | $47.23 | $46.51 | 1.23 M | $8.80 B |
| 06/29/2026 | $47.18 | $47.33 (0.32%) | $47.37 | $46.89 | 2.15 M | $8.95 B |
| 06/26/2026 | $46.70 | $47.47 (1.65%) | $47.47 | $46.66 | 4.29 M | $8.97 B |
| 06/25/2026 | $46.52 | $46.37 (-0.32%) | $46.80 | $45.96 | 1.43 M | $8.77 B |
| 06/24/2026 | $46.11 | $46.51 (0.87%) | $46.69 | $46.04 | 1.85 M | $8.79 B |
| 06/23/2026 | $45.52 | $46.02 (1.1%) | $46.18 | $45.51 | 1.37 M | $8.70 B |
| 06/22/2026 | $44.92 | $45.16 (0.53%) | $45.47 | $44.85 | 1.44 M | $8.54 B |
| 06/18/2026 | $45.43 | $45.00 (-0.95%) | $45.74 | $44.83 | 2.39 M | $8.51 B |
| 06/17/2026 | $46.36 | $45.13 (-2.65%) | $46.36 | $44.88 | 1.68 M | $8.53 B |
| 06/16/2026 | $46.26 | $46.16 (-0.22%) | $46.45 | $45.81 | 1.94 M | $8.73 B |
| 06/15/2026 | $46.50 | $45.93 (-1.23%) | $46.64 | $45.85 | 2.36 M | $8.68 B |
| 06/12/2026 | $46.25 | $46.59 (0.74%) | $46.62 | $46.25 | 1.63 M | $8.81 B |
| 06/11/2026 | $46.45 | $46.11 (-0.73%) | $46.90 | $46.07 | 1.58 M | $8.72 B |
| 06/10/2026 | $46.47 | $46.30 (-0.37%) | $46.72 | $46.17 | 1.93 M | $8.75 B |
| 06/09/2026 | $45.32 | $45.99 (1.48%) | $46.23 | $45.32 | 2.44 M | $8.69 B |
| 06/08/2026 | $45.00 | $45.01 (0.02%) | $45.17 | $44.80 | 1.54 M | $8.51 B |
| 06/05/2026 | $43.83 | $44.96 (2.58%) | $45.33 | $43.61 | 2.77 M | $8.50 B |
| 06/04/2026 | $44.65 | $43.98 (-1.5%) | $44.89 | $43.37 | 2.16 M | $8.31 B |
| 06/03/2026 | $43.78 | $44.19 (0.94%) | $44.41 | $43.68 | 2.14 M | $8.35 B |
| 06/02/2026 | $43.29 | $43.82 (1.22%) | $44.02 | $43.25 | 1.46 M | $8.28 B |
| 06/01/2026 | $44.26 | $43.22 (-2.35%) | $44.43 | $43.21 | 1.97 M | $8.17 B |
| 05/29/2026 | $44.88 | $44.51 (-0.82%) | $44.94 | $44.46 | 2.08 M | $8.41 B |
| 05/28/2026 | $45.18 | $44.85 (-0.73%) | $45.18 | $44.61 | 1.30 M | $8.48 B |
| 05/27/2026 | $45.00 | $44.84 (-0.36%) | $45.34 | $44.77 | 1.48 M | $8.48 B |
| 05/26/2026 | $45.04 | $45.06 (0.04%) | $45.20 | $44.81 | 1.20 M | $8.52 B |
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.
