NNN REIT, Inc. Common Stock (NNN)

Last Price41.00

Change+0.10 (0.24%)

NYSE · Last Trade: Oct 31st, 2:33 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	41.30	41.34	40.87	41.00	3,209,814	41.00
10/29/2026	41.46	41.75	41.05	41.52	3,423,546	40.90
10/28/2026	41.60	41.60	40.50	40.90	4,602,523	40.29
10/27/2026	41.93	42.00	41.55	41.74	2,917,696	41.12
10/26/2026	41.82	42.15	41.69	42.03	2,822,397	41.40
10/23/2026	42.20	42.49	41.44	41.72	2,152,283	41.10
10/22/2026	41.27	42.16	40.79	42.13	2,473,507	41.50
10/21/2026	41.67	41.71	40.66	40.72	1,983,689	40.11
10/20/2026	41.17	41.62	40.96	41.59	2,827,783	40.97
10/19/2026	41.22	41.34	40.53	40.86	2,293,459	40.25
10/16/2026	41.36	41.56	41.03	41.54	3,186,504	40.92
10/15/2026	41.33	41.95	41.12	41.15	2,919,882	40.54
10/14/2026	40.51	41.04	40.32	40.80	2,423,189	40.19
10/13/2026	41.02	41.02	40.14	40.50	2,261,934	39.90
10/12/2026	40.20	40.64	40.07	40.57	2,044,192	39.96
10/09/2026	40.39	40.49	39.98	40.24	2,146,906	39.64
10/08/2026	39.94	40.27	39.59	40.27	3,076,274	39.67
10/07/2026	40.53	40.92	39.76	39.84	2,548,532	39.25
10/06/2026	40.47	40.74	40.32	40.51	2,056,392	39.91
10/05/2026	40.95	40.95	40.29	40.38	2,890,496	39.78
10/02/2026	40.49	41.05	40.01	40.95	5,123,645	40.34
10/01/2026	40.94	41.12	40.01	40.20	2,741,095	39.60
9/30/2026	41.44	41.49	40.95	41.09	1,835,068	40.48
9/29/2026	41.25	41.47	41.01	41.34	2,525,437	40.72
9/28/2026	41.36	41.47	40.92	41.40	3,605,323	40.78
9/25/2026	41.15	41.35	40.87	41.30	2,005,181	40.68
9/24/2026	41.68	41.68	40.90	41.18	1,771,447	40.57
9/23/2026	41.50	41.52	40.96	41.33	2,321,255	40.71
9/22/2026	41.71	41.85	41.32	41.60	2,818,092	40.98
9/21/2026	41.61	42.23	41.43	41.63	2,679,669	41.01
9/18/2026	41.55	41.74	41.30	41.55	3,286,070	40.93
9/17/2026	41.86	41.98	41.63	41.66	2,614,945	41.04
9/16/2026	43.26	43.54	41.40	41.65	2,942,253	41.03
9/15/2026	43.67	43.95	43.11	43.20	1,403,836	42.55
9/14/2026	44.12	44.48	43.67	43.76	1,229,580	43.11
9/11/2026	44.05	44.05	43.55	43.87	1,514,499	43.21
9/10/2026	44.08	44.45	43.68	43.85	1,484,198	43.20
9/09/2026	44.89	44.89	43.86	44.13	1,279,334	43.47
9/08/2026	44.50	44.94	44.41	44.45	1,681,608	43.79
9/04/2026	44.93	45.16	44.60	44.63	1,330,442	43.96
9/03/2026	45.30	45.48	44.77	45.18	1,412,118	44.51
9/02/2026	45.41	45.58	44.70	45.07	1,994,574	44.40
9/01/2026	45.44	45.48	45.09	45.24	1,181,522	44.56
8/31/2026	45.65	45.65	45.09	45.20	1,265,109	44.52
8/28/2026	45.56	45.74	45.28	45.67	907,854	44.99
8/27/2026	45.59	45.59	45.10	45.33	874,607	44.65
8/26/2026	46.10	46.77	45.66	45.66	902,533	44.98
8/25/2026	46.20	46.38	45.99	46.12	1,152,537	45.43
8/24/2026	46.08	46.51	46.04	46.34	1,385,612	45.65
8/21/2026	46.15	46.44	45.65	45.83	826,027	45.15
8/20/2026	46.17	46.48	46.07	46.09	914,510	45.40
8/19/2026	46.03	46.54	45.86	46.24	973,480	45.55
8/18/2026	46.53	46.75	45.80	45.83	1,730,794	45.15
8/17/2026	45.98	46.23	45.66	46.16	1,731,641	45.47
8/14/2026	46.27	46.46	45.98	46.00	1,591,161	45.31
8/13/2026	46.10	46.38	45.98	46.24	803,674	45.55
8/12/2026	45.28	45.86	45.28	45.81	1,396,203	45.13
8/11/2026	45.82	45.92	45.34	45.37	1,423,776	44.69
8/10/2026	46.66	46.66	45.80	45.86	1,406,445	45.18
8/07/2026	46.72	47.08	46.50	46.84	1,244,389	46.14
8/06/2026	48.01	48.01	46.78	47.00	1,189,068	46.30
8/05/2026	47.87	47.87	46.73	47.36	1,454,336	46.65
8/04/2026	47.20	47.30	46.44	47.17	1,689,838	46.47
8/03/2026	47.56	48.00	47.20	47.49	1,561,835	46.78
7/31/2026	47.43	47.62	46.96	47.52	1,690,455	46.81