NNN REIT, Inc. Common Stock (NNN)

Last Price43.95

Change+0.16 (0.37%)

NYSE · Last Trade: May 3rd, 5:48 PM EDT

Historical Prices For NNN REIT, Inc. Common Stock (NNN)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	43.78	44.22	43.48	43.95	2,021,787	43.95
4/30/2026	42.97	44.07	42.80	43.79	3,866,703	43.79
4/29/2026	43.75	43.97	43.31	43.52	2,361,212	42.92
4/28/2026	43.90	44.06	43.45	44.04	2,473,233	43.43
4/27/2026	43.88	44.13	43.43	43.61	1,356,180	43.01
4/24/2026	44.22	44.48	43.86	43.87	1,533,869	43.27
4/23/2026	43.93	44.42	43.87	44.28	1,909,396	43.67
4/22/2026	44.64	44.77	43.36	43.62	1,662,381	43.02
4/21/2026	45.05	45.10	44.34	44.39	1,096,822	43.78
4/20/2026	45.06	45.41	44.95	45.11	1,294,958	44.49
4/17/2026	44.80	45.23	44.69	45.14	1,095,879	44.52
4/16/2026	44.28	44.85	44.28	44.73	1,109,291	44.11
4/15/2026	43.99	44.31	43.85	44.29	1,232,525	43.68
4/14/2026	43.58	44.22	43.55	44.08	1,537,254	43.47
4/13/2026	44.02	44.02	43.31	43.77	1,113,735	43.17
4/10/2026	44.00	44.23	43.91	44.09	1,076,752	43.48
4/09/2026	43.37	44.24	43.27	44.00	915,990	43.39
4/08/2026	43.28	43.74	43.28	43.55	1,586,438	42.95
4/07/2026	42.54	43.36	42.54	43.26	1,446,709	42.66
4/06/2026	42.60	42.73	42.34	42.50	1,402,987	41.91
4/02/2026	42.70	42.85	42.35	42.77	1,550,883	42.18
4/01/2026	42.03	42.63	41.76	42.45	2,420,313	41.86
3/31/2026	42.31	42.39	41.75	42.03	3,753,064	41.45
3/30/2026	42.29	42.60	41.63	41.89	1,307,440	41.31
3/27/2026	42.10	42.52	41.91	41.94	1,580,606	41.36
3/26/2026	41.85	42.40	41.85	42.10	1,569,194	41.52
3/25/2026	42.49	42.74	41.93	41.99	1,565,565	41.41
3/24/2026	42.49	42.80	42.28	42.36	1,214,811	41.78
3/23/2026	43.00	43.00	42.19	42.52	1,362,868	41.93
3/20/2026	44.22	44.22	42.22	42.46	2,519,577	41.87
3/19/2026	44.44	44.66	44.02	44.23	945,536	43.62
3/18/2026	44.96	45.00	44.38	44.40	973,787	43.79
3/17/2026	45.03	45.56	45.00	45.07	1,088,050	44.45
3/16/2026	45.43	45.74	45.18	45.23	1,286,661	44.61
3/13/2026	45.52	45.66	44.97	45.01	1,062,043	44.39
3/12/2026	45.01	45.36	44.72	44.95	1,787,812	44.33
3/11/2026	45.09	45.27	44.75	45.11	1,115,523	44.49
3/10/2026	45.18	45.76	45.02	45.30	1,530,499	44.68
3/09/2026	45.11	45.49	44.48	45.45	1,146,052	44.82
3/06/2026	44.86	45.16	44.43	45.12	1,076,733	44.50
3/05/2026	44.85	45.12	44.38	45.00	1,303,894	44.38
3/04/2026	45.39	45.40	44.68	45.01	1,503,116	44.39
3/03/2026	45.45	45.66	45.07	45.43	1,202,369	44.80
3/02/2026	45.36	46.03	45.05	45.83	1,729,451	45.20
2/27/2026	45.05	45.83	44.90	45.32	2,060,297	44.70
2/26/2026	44.50	45.21	44.34	44.98	1,550,655	44.36
2/25/2026	44.44	44.60	43.92	44.38	1,079,999	43.77
2/24/2026	44.82	44.83	44.13	44.50	792,878	43.89
2/23/2026	44.49	44.82	44.48	44.56	1,105,079	43.95
2/20/2026	44.14	44.40	43.82	44.35	1,406,427	43.74
2/19/2026	43.63	43.99	43.52	43.97	1,246,397	43.36
2/18/2026	44.56	44.63	43.56	43.58	1,715,570	42.98
2/17/2026	44.94	45.47	44.22	44.79	1,782,112	44.17
2/13/2026	43.71	44.58	43.46	44.34	1,875,417	43.73
2/12/2026	43.64	44.29	43.38	43.63	3,198,192	43.03
2/11/2026	42.93	43.75	42.77	43.08	2,087,085	42.49
2/10/2026	43.10	43.48	43.00	43.31	1,650,321	42.71
2/09/2026	42.87	42.99	42.52	42.85	959,127	42.26
2/06/2026	43.00	43.37	42.66	42.91	1,283,995	42.32
2/05/2026	42.25	42.94	42.13	42.88	1,798,394	42.29
2/04/2026	42.12	42.83	42.01	42.18	2,293,440	41.60