5 DAY PERFORMANCE
-7.65%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-18.13%
YEAR-TO-DATE PERFORMANCE
-3.13%
1 YEAR PERFORMANCE
-7.07%
National Retail Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.60 | $42.08 (-1.22%) | $42.92 | $42.07 | 1.58 M | $7.87 B |
| 03/11/2025 | $43.13 | $42.89 (-0.56%) | $43.41 | $42.37 | 2.17 M | $8.00 B |
| 03/10/2025 | $43.28 | $43.19 (-0.21%) | $44.19 | $42.97 | 1.78 M | $8.05 B |
| 03/07/2025 | $42.80 | $42.85 (0.12%) | $43.49 | $42.71 | 1.66 M | $7.99 B |
| 03/06/2025 | $42.85 | $42.77 (-0.19%) | $43.12 | $41.95 | 985,204 | $7.97 B |
| 03/05/2025 | $42.03 | $42.99 (2.28%) | $43.05 | $41.95 | 1.37 M | $8.02 B |
| 03/04/2025 | $42.99 | $42.44 (-1.28%) | $43.30 | $42.42 | 1.50 M | $7.91 B |
| 03/03/2025 | $42.26 | $42.82 (1.33%) | $42.82 | $42.26 | 823,900 | $7.98 B |
| 02/28/2025 | $42.31 | $42.45 (0.33%) | $42.57 | $41.85 | 1.70 M | $7.91 B |
| 02/27/2025 | $41.90 | $42.15 (0.6%) | $42.26 | $41.74 | 622,890 | $7.86 B |
| 02/26/2025 | $42.62 | $41.91 (-1.67%) | $42.70 | $41.71 | 1.22 M | $7.81 B |
| 02/25/2025 | $41.95 | $42.76 (1.93%) | $42.89 | $41.79 | 1.36 M | $7.97 B |
| 02/24/2025 | $41.47 | $41.93 (1.11%) | $42.10 | $41.19 | 1.56 M | $7.82 B |
| 02/21/2025 | $41.27 | $41.38 (0.27%) | $41.52 | $41.08 | 843,270 | $7.72 B |
| 02/20/2025 | $40.78 | $41.20 (1.03%) | $41.32 | $40.78 | 1.24 M | $7.68 B |
| 02/19/2025 | $40.61 | $40.87 (0.64%) | $41.11 | $40.48 | 1.23 M | $7.62 B |
| 02/18/2025 | $40.07 | $40.85 (1.95%) | $41.13 | $40.07 | 1.71 M | $7.62 B |
| 02/14/2025 | $40.70 | $40.44 (-0.64%) | $40.97 | $40.26 | 1.55 M | $7.54 B |
| 02/13/2025 | $39.70 | $40.81 (2.8%) | $40.83 | $39.63 | 2.12 M | $7.61 B |
| 02/12/2025 | $39.55 | $39.68 (0.33%) | $39.92 | $39.34 | 2.62 M | $7.40 B |
| 02/11/2025 | $39.14 | $40.24 (2.81%) | $40.62 | $38.87 | 3.70 M | $7.50 B |
| 02/10/2025 | $38.56 | $38.06 (-1.3%) | $38.73 | $38.01 | 2.14 M | $7.10 B |
| 02/07/2025 | $38.82 | $38.62 (-0.52%) | $38.89 | $38.38 | 1.10 M | $7.11 B |
| 02/06/2025 | $39.07 | $38.82 (-0.64%) | $39.13 | $38.66 | 1.70 M | $7.14 B |
| 02/05/2025 | $39.41 | $38.97 (-1.12%) | $39.45 | $38.80 | 775,300 | $7.17 B |
| 02/04/2025 | $39.00 | $38.93 (-0.18%) | $39.13 | $38.75 | 689,812 | $7.16 B |
| 02/03/2025 | $39.03 | $39.15 (0.31%) | $39.63 | $38.76 | 1.08 M | $7.20 B |
| 01/31/2025 | $39.09 | $39.39 (0.77%) | $39.48 | $38.94 | 1.21 M | $7.25 B |
| 01/30/2025 | $39.91 | $39.69 (-0.55%) | $39.97 | $39.33 | 877,802 | $7.30 B |
| 01/29/2025 | $40.23 | $39.40 (-2.06%) | $40.24 | $39.17 | 848,530 | $7.25 B |
| 01/28/2025 | $40.57 | $40.22 (-0.86%) | $40.75 | $40.22 | 651,300 | $7.40 B |
| 01/27/2025 | $40.15 | $40.80 (1.62%) | $41.18 | $40.15 | 982,934 | $7.51 B |
| 01/24/2025 | $39.61 | $39.69 (0.2%) | $39.99 | $39.31 | 723,909 | $7.30 B |
| 01/23/2025 | $39.65 | $39.62 (-0.08%) | $39.71 | $39.06 | 977,354 | $7.29 B |
| 01/22/2025 | $40.22 | $39.60 (-1.54%) | $40.36 | $39.52 | 951,861 | $7.29 B |
| 01/21/2025 | $40.06 | $40.57 (1.27%) | $40.71 | $40.06 | 778,700 | $7.47 B |
| 01/17/2025 | $40.00 | $40.07 (0.18%) | $40.42 | $39.90 | 812,812 | $7.37 B |
| 01/16/2025 | $39.47 | $39.94 (1.19%) | $40.00 | $39.37 | 1.28 M | $7.35 B |
| 01/15/2025 | $40.24 | $39.45 (-1.96%) | $40.41 | $39.41 | 937,000 | $7.26 B |
| 01/14/2025 | $38.61 | $39.22 (1.58%) | $39.36 | $38.57 | 867,800 | $7.22 B |
| 01/13/2025 | $38.14 | $38.59 (1.18%) | $38.63 | $37.55 | 1.07 M | $7.10 B |
| 01/10/2025 | $38.25 | $38.00 (-0.65%) | $38.65 | $37.92 | 1.26 M | $6.99 B |
| 01/08/2025 | $38.65 | $38.90 (0.65%) | $38.94 | $38.38 | 1.05 M | $7.16 B |
| 01/07/2025 | $39.32 | $38.73 (-1.5%) | $39.77 | $38.55 | 1.92 M | $7.13 B |
| 01/06/2025 | $40.25 | $39.57 (-1.69%) | $40.33 | $39.52 | 1.05 M | $7.28 B |
| 01/03/2025 | $40.16 | $40.38 (0.55%) | $40.52 | $40.00 | 674,280 | $7.43 B |
| 01/02/2025 | $40.64 | $40.11 (-1.3%) | $40.81 | $39.99 | 953,319 | $7.38 B |
| 12/31/2024 | $40.57 | $40.85 (0.69%) | $40.90 | $40.33 | 1.10 M | $7.52 B |
| 12/30/2024 | $40.41 | $40.37 (-0.1%) | $40.46 | $39.90 | 758,400 | $7.43 B |
| 12/27/2024 | $40.60 | $40.51 (-0.22%) | $40.93 | $40.33 | 632,501 | $7.45 B |
| 12/26/2024 | $40.58 | $40.73 (0.37%) | $40.89 | $40.45 | 921,600 | $7.49 B |
| 12/24/2024 | $40.56 | $40.71 (0.37%) | $40.79 | $40.26 | 341,600 | $7.49 B |
| 12/23/2024 | $40.07 | $40.45 (0.95%) | $40.60 | $40.07 | 916,600 | $7.44 B |
| 12/20/2024 | $40.22 | $40.35 (0.32%) | $41.10 | $40.11 | 4.36 M | $7.42 B |
| 12/19/2024 | $40.84 | $39.77 (-2.62%) | $41.29 | $39.72 | 1.78 M | $7.32 B |
| 12/18/2024 | $41.84 | $40.79 (-2.51%) | $42.55 | $40.73 | 1.22 M | $7.51 B |
| 12/17/2024 | $42.13 | $41.88 (-0.59%) | $42.44 | $41.85 | 1.08 M | $7.71 B |
| 12/16/2024 | $42.46 | $42.22 (-0.57%) | $42.69 | $42.11 | 1.35 M | $7.77 B |
| 12/13/2024 | $42.11 | $42.58 (1.12%) | $42.61 | $42.05 | 1.23 M | $7.84 B |
| 12/12/2024 | $42.34 | $42.40 (0.14%) | $42.84 | $42.16 | 781,737 | $7.80 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.
