NNN REIT, Inc. NNN
NYSE · United States · Finance
$41.09-0.25 (-0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.09 | -0.60% | $41.44 | $41.49 | $40.96 | 1.82M |
| 2026-09-29 | $41.34 | -0.14% | $41.25 | $41.47 | $41.01 | 2.53M |
| 2026-09-28 | $41.40 | +0.24% | $41.36 | $41.47 | $40.92 | 3.61M |
| 2026-09-25 | $41.30 | +0.29% | $41.15 | $41.35 | $40.87 | 2.01M |
| 2026-09-24 | $41.18 | -0.36% | $41.68 | $41.68 | $40.90 | 1.77M |
| 2026-09-23 | $41.33 | -0.65% | $41.50 | $41.52 | $40.96 | 2.32M |
| 2026-09-22 | $41.60 | -0.07% | $41.71 | $41.86 | $41.32 | 2.82M |
| 2026-09-21 | $41.63 | +0.19% | $41.61 | $42.23 | $41.43 | 2.68M |
| 2026-09-18 | $41.55 | -0.26% | $41.55 | $41.74 | $41.30 | 3.29M |
| 2026-09-17 | $41.66 | +0.02% | $41.86 | $41.98 | $41.63 | 2.61M |
| 2026-09-16 | $41.65 | -3.59% | $43.26 | $43.54 | $41.40 | 2.94M |
| 2026-09-15 | $43.20 | -1.28% | $43.67 | $43.95 | $43.11 | 1.40M |
| 2026-09-14 | $43.76 | -0.25% | $44.12 | $44.48 | $43.67 | 1.23M |
| 2026-09-11 | $43.87 | +0.05% | $44.05 | $44.05 | $43.55 | 1.51M |
| 2026-09-10 | $43.85 | -0.63% | $44.08 | $44.45 | $43.68 | 1.48M |
| 2026-09-09 | $44.13 | -0.72% | $44.89 | $44.89 | $43.86 | 1.28M |
| 2026-09-08 | $44.45 | -0.40% | $44.50 | $44.94 | $44.41 | 1.68M |
| 2026-09-04 | $44.63 | -1.22% | $44.93 | $45.16 | $44.60 | 1.33M |
| 2026-09-03 | $45.18 | +0.24% | $45.30 | $45.48 | $44.78 | 1.41M |
| 2026-09-02 | $45.07 | -0.38% | $45.41 | $45.58 | $44.70 | 1.99M |
| 2026-09-01 | $45.24 | +0.09% | $45.44 | $45.48 | $45.09 | 1.18M |
| 2026-08-31 | $45.20 | -1.03% | $45.65 | $45.65 | $45.09 | 1.26M |
| 2026-08-28 | $45.67 | +0.75% | $45.56 | $45.74 | $45.28 | 907.80K |
| 2026-08-27 | $45.33 | -0.72% | $45.59 | $45.59 | $45.10 | 874.20K |
| 2026-08-26 | $45.66 | -1.00% | $46.10 | $46.77 | $45.66 | 902.50K |
| 2026-08-25 | $46.12 | -0.47% | $46.20 | $46.38 | $45.99 | 1.15M |
| 2026-08-24 | $46.34 | +1.11% | $46.08 | $46.51 | $46.04 | 1.39M |
| 2026-08-21 | $45.83 | -0.56% | $46.15 | $46.44 | $45.65 | 825.90K |
| 2026-08-20 | $46.09 | -0.32% | $46.17 | $46.48 | $46.07 | 914.50K |
| 2026-08-19 | $46.24 | +0.89% | $46.03 | $46.54 | $45.86 | 973.50K |
| 2026-08-18 | $45.83 | -0.71% | $46.53 | $46.75 | $45.80 | 1.73M |
| 2026-08-17 | $46.16 | +0.35% | $45.98 | $46.24 | $45.67 | 1.73M |
| 2026-08-14 | $46.00 | -0.52% | $46.27 | $46.46 | $45.98 | 1.59M |
| 2026-08-13 | $46.24 | +0.94% | $46.10 | $46.38 | $45.98 | 803.70K |
| 2026-08-12 | $45.81 | +0.97% | $45.29 | $45.86 | $45.29 | 1.25M |
| 2026-08-11 | $45.37 | -1.07% | $45.82 | $45.92 | $45.34 | 1.43M |
| 2026-08-10 | $45.86 | -2.09% | $46.66 | $46.66 | $45.80 | 1.41M |
| 2026-08-07 | $46.84 | -0.34% | $46.72 | $47.08 | $46.50 | 1.24M |
| 2026-08-06 | $47.00 | -0.76% | $48.01 | $48.01 | $46.78 | 1.19M |
| 2026-08-05 | $47.36 | +0.40% | $47.87 | $47.87 | $46.73 | 1.45M |
| 2026-08-04 | $47.17 | -0.67% | $47.20 | $47.30 | $46.44 | 1.69M |
| 2026-08-03 | $47.49 | -0.06% | $47.56 | $48.00 | $47.20 | 1.56M |
| 2026-07-31 | $47.52 | -1.29% | $47.43 | $47.62 | $46.96 | 1.69M |
| 2026-07-30 | $48.14 | -1.45% | $48.70 | $48.77 | $47.58 | 1.47M |
| 2026-07-29 | $48.85 | -0.77% | $49.25 | $49.60 | $48.67 | 1.71M |
| 2026-07-28 | $49.23 | +0.04% | $49.64 | $49.81 | $49.13 | 1.21M |
| 2026-07-27 | $49.21 | -0.34% | $49.20 | $49.79 | $49.05 | 962.80K |
| 2026-07-24 | $49.38 | +1.52% | $48.86 | $49.43 | $48.81 | 1.10M |
| 2026-07-23 | $48.64 | -0.67% | $49.10 | $49.21 | $48.44 | 1.15M |
| 2026-07-22 | $48.97 | -0.16% | $49.21 | $49.34 | $48.88 | 1.10M |
| 2026-07-21 | $49.05 | +0.27% | $48.59 | $49.07 | $48.53 | 1.19M |
| 2026-07-20 | $48.92 | -1.35% | $49.51 | $49.81 | $48.72 | 1.62M |
| 2026-07-17 | $49.59 | +0.75% | $49.69 | $50.00 | $49.06 | 1.50M |
| 2026-07-16 | $49.22 | +3.80% | $47.56 | $49.30 | $47.56 | 3.85M |
| 2026-07-15 | $47.42 | +0.13% | $47.66 | $48.14 | $47.24 | 1.25M |
| 2026-07-14 | $47.36 | 0.00% | $47.45 | $47.56 | $47.08 | 1.19M |
| 2026-07-13 | $47.36 | +1.26% | $46.98 | $47.47 | $46.98 | 906.00K |
| 2026-07-10 | $46.77 | +0.56% | $46.64 | $47.80 | $46.30 | 1.02M |
| 2026-07-09 | $46.51 | -0.81% | $47.02 | $47.04 | $46.46 | 1.70M |
| 2026-07-08 | $46.89 | -1.16% | $47.48 | $47.48 | $46.88 | 2.05M |
| 2026-07-07 | $47.44 | +1.00% | $47.42 | $48.15 | $47.33 | 807.00K |
| 2026-07-06 | $46.97 | -1.18% | $47.34 | $47.40 | $46.93 | 1.16M |
| 2026-07-02 | $47.53 | +2.06% | $46.87 | $47.64 | $46.67 | 1.47M |
| 2026-07-01 | $46.57 | +0.09% | $46.90 | $46.90 | $46.39 | 2.14M |
| 2026-06-30 | $46.53 | -1.69% | $47.00 | $47.23 | $46.51 | 1.23M |
| 2026-06-29 | $47.33 | -0.29% | $47.18 | $47.37 | $46.89 | 2.15M |
| 2026-06-26 | $47.47 | +2.37% | $46.70 | $47.47 | $46.66 | 4.29M |
| 2026-06-25 | $46.37 | -0.30% | $46.52 | $46.80 | $45.96 | 1.43M |
| 2026-06-24 | $46.51 | +1.06% | $46.11 | $46.69 | $46.04 | 1.85M |
| 2026-06-23 | $46.02 | +1.90% | $45.52 | $46.18 | $45.51 | 1.37M |
| 2026-06-22 | $45.16 | +0.36% | $44.92 | $45.47 | $44.85 | 1.44M |
| 2026-06-18 | $45.00 | -0.29% | $45.43 | $45.74 | $44.83 | 2.39M |
| 2026-06-17 | $45.13 | -2.23% | $46.36 | $46.36 | $44.88 | 1.68M |
| 2026-06-16 | $46.16 | +0.50% | $46.26 | $46.45 | $45.81 | 1.94M |
| 2026-06-15 | $45.93 | -1.42% | $46.50 | $46.64 | $45.85 | 2.36M |
| 2026-06-12 | $46.59 | +1.04% | $46.25 | $46.62 | $46.25 | 1.63M |
| 2026-06-11 | $46.11 | -0.41% | $46.45 | $46.90 | $46.07 | 1.58M |
| 2026-06-10 | $46.30 | +0.67% | $46.47 | $46.72 | $46.17 | 1.93M |
| 2026-06-09 | $45.99 | +2.18% | $45.32 | $46.23 | $45.32 | 2.44M |
| 2026-06-08 | $45.01 | +0.11% | $45.00 | $45.17 | $44.80 | 1.54M |
| 2026-06-05 | $44.96 | +2.23% | $43.83 | $45.33 | $43.61 | 2.77M |
| 2026-06-04 | $43.98 | -0.48% | $44.65 | $44.89 | $43.37 | 2.16M |
| 2026-06-03 | $44.19 | +0.84% | $43.78 | $44.41 | $43.68 | 2.14M |
| 2026-06-02 | $43.82 | +1.39% | $43.29 | $44.02 | $43.25 | 1.46M |
| 2026-06-01 | $43.22 | -2.90% | $44.26 | $44.43 | $43.21 | 1.97M |
| 2026-05-29 | $44.51 | -0.76% | $44.88 | $44.94 | $44.46 | 2.08M |
| 2026-05-28 | $44.85 | +0.02% | $45.18 | $45.18 | $44.61 | 1.30M |
| 2026-05-27 | $44.84 | -0.49% | $45.00 | $45.34 | $44.77 | 1.48M |
| 2026-05-26 | $45.06 | +0.13% | $45.04 | $45.20 | $44.81 | 1.20M |
| 2026-05-22 | $45.00 | +0.04% | $44.92 | $45.27 | $44.71 | 1.45M |