NTST | NETSTREIT REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

NETSTREIT REIT (NTST)

NYSE

$19.65+$0.005 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.0B
Market Cap
12.60%
1-Year Change
REIT - Retail
Industry

1 Month
-0.15%

Low Price$19.64

High Price$20.57
3 Months
-1.59%

Low Price$18.99

High Price$22.01
1 Year
+12.60%

Low Price$16.58

High Price$22.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	19.78	19.87	19.47	19.64	-0.46%	1,000,748
09/10/2026	19.99	20.23	19.66	19.73	-1.55%	764,335
09/09/2026	20.21	20.25	19.95	20.04	-0.89%	854,417
09/08/2026	20.03	20.33	20.03	20.22	+0.65%	725,533
09/04/2026	20.27	20.37	20.07	20.09	-1.66%	1,128,197
09/03/2026	20.50	20.54	20.23	20.43	+0.10%	880,267
09/02/2026	20.49	20.56	20.27	20.41	-0.15%	684,518
09/01/2026	20.22	20.49	20.20	20.44	+1.51%	1,009,085
09/01/2026	$0.23 Dividend
08/31/2026	20.16	20.27	20.08	20.14	-0.54%	1,088,949
08/28/2026	20.30	20.43	20.23	20.24	-0.24%	625,512
08/27/2026	20.33	20.54	20.18	20.29	-1.11%	706,503
08/26/2026	20.44	20.59	20.28	20.52	+0.68%	739,289
08/25/2026	20.66	20.66	20.27	20.38	-0.91%	1,227,496
08/24/2026	20.28	20.64	20.14	20.57	+2.21%	1,218,367
08/21/2026	20.43	20.52	20.10	20.13	-1.26%	856,642
08/20/2026	20.24	20.54	20.24	20.38	+0.39%	681,227
08/19/2026	20.45	20.45	20.20	20.30	0.00%	18,786,156
08/18/2026	20.43	20.48	20.18	20.30	+0.49%	799,557
08/17/2026	20.33	20.36	20.10	20.20	-1.35%	840,221
08/14/2026	20.48	20.62	20.41	20.48	+0.49%	917,463
08/13/2026	20.28	20.59	20.28	20.38	+0.39%	689,509
08/12/2026	19.67	20.35	19.67	20.30	+3.22%	1,313,621
08/11/2026	19.79	20.01	19.56	19.67	-0.70%	1,416,789
08/10/2026	20.46	20.46	19.77	19.81	-3.19%	1,430,530
08/07/2026	20.80	20.90	20.41	20.46	-1.62%	1,503,403
08/06/2026	21.02	21.06	20.74	20.80	-0.57%	587,116
08/05/2026	20.92	20.97	20.67	20.92	+0.33%	993,444
08/04/2026	21.08	21.08	20.67	20.85	-1.45%	1,450,192
08/03/2026	21.13	21.37	21.04	21.15	-0.28%	913,092
07/31/2026	21.23	21.33	21.03	21.21	-0.65%	571,553
07/30/2026	21.64	21.76	21.08	21.35	-1.51%	1,015,099
07/29/2026	21.85	21.92	21.44	21.68	-0.09%	1,500,525
07/28/2026	22.00	22.08	21.62	21.70	+0.37%	863,614
07/27/2026	21.83	22.21	21.61	21.62	-1.53%	1,504,663
07/24/2026	21.64	21.98	21.49	21.95	+1.69%	1,884,328
07/23/2026	21.38	21.70	21.26	21.59	+1.11%	1,864,427
07/22/2026	21.75	21.87	21.26	21.35	-1.51%	1,938,936
07/22/2026	$0.35 Earnings
07/21/2026	21.45	21.72	21.24	21.68	+0.64%	1,799,868
07/20/2026	22.18	22.20	21.51	21.54	-2.16%	1,439,189
07/17/2026	21.94	22.22	21.85	22.01	+0.54%	1,501,687
07/16/2026	21.06	22.00	21.06	21.90	+4.19%	1,151,529
07/15/2026	21.13	21.37	20.92	21.02	-0.70%	1,170,533
07/14/2026	21.33	21.57	21.11	21.16	-1.25%	1,029,859
07/13/2026	21.43	21.52	21.28	21.43	+0.79%	1,372,882
07/10/2026	21.44	21.56	21.05	21.26	-0.74%	1,062,111
07/09/2026	21.71	21.79	21.35	21.42	-1.01%	1,198,303
07/08/2026	21.64	21.73	21.52	21.64	-0.36%	1,618,930
07/07/2026	21.43	21.81	21.37	21.72	+2.28%	2,229,745
07/06/2026	21.29	21.44	21.21	21.23	-0.88%	1,783,206
07/02/2026	20.96	21.45	20.95	21.42	+2.75%	1,713,079
07/01/2026	20.93	21.11	20.83	20.85	-0.24%	1,789,006
06/30/2026	21.10	21.32	20.89	20.90	-1.22%	2,509,182
06/29/2026	20.80	21.30	20.77	21.15	+0.90%	3,399,423
06/26/2026	20.66	21.05	20.47	20.97	+2.12%	21,931,919
06/25/2026	21.01	21.02	20.18	20.53	+1.86%	7,995,645
06/24/2026	19.78	20.31	19.69	20.15	+2.31%	2,005,506
06/23/2026	19.44	19.70	19.34	19.70	+2.57%	1,583,917
06/22/2026	19.27	19.35	19.00	19.21	+1.15%	1,527,722
06/18/2026	19.24	19.30	18.90	18.99	-1.29%	2,389,228
06/17/2026	19.89	20.19	19.18	19.24	-2.85%	1,198,244
06/16/2026	19.76	19.87	18.75	19.80	+0.30%	1,583,361
06/15/2026	20.00	20.09	19.63	19.74	-2.01%	1,444,059
06/12/2026	20.04	20.30	19.94	20.14	+0.94%	1,297,182
06/11/2026	20.19	20.39	19.94	19.96	-1.03%	994,249
06/10/2026	20.30	20.42	20.09	20.16	+0.49%	1,058,167
06/09/2026	19.91	20.27	19.82	20.07	+1.60%	1,380,471
06/08/2026	19.83	19.94	19.66	19.75	-0.10%	1,590,194
06/05/2026	19.34	19.99	19.34	19.77	+2.36%	1,457,310
06/04/2026	19.70	19.77	19.17	19.31	-0.51%	1,195,633
06/03/2026	19.60	19.75	19.32	19.41	-1.65%	1,032,641
06/02/2026	19.68	19.84	19.45	19.74	+1.01%	1,167,011
06/01/2026	19.67	19.76	19.52	19.54	-1.40%	1,262,717
06/01/2026	$0.22 Dividend
05/29/2026	19.72	19.87	19.54	19.82	+0.10%	2,351,201
05/28/2026	19.52	19.80	19.47	19.80	+0.90%	1,263,649
05/27/2026	19.89	20.04	19.60	19.62	-1.43%	1,445,012
05/26/2026	20.00	20.11	19.80	19.91	-0.39%	1,226,870
05/22/2026	20.15	20.15	19.89	19.98	-0.92%	1,696,441
05/21/2026	20.08	20.17	19.85	20.17	+0.39%	1,156,688
05/20/2026	20.03	20.17	19.84	20.09	+0.29%	1,367,535
05/19/2026	20.26	20.39	20.02	20.03	-1.40%	1,307,297
05/18/2026	20.13	20.45	20.11	20.32	+1.61%	1,310,861
05/15/2026	20.07	20.24	19.81	19.99	-0.54%	1,269,125
05/14/2026	20.11	20.16	19.92	20.10	+0.44%	779,661
05/13/2026	20.23	20.25	19.95	20.01	-1.30%	867,187
05/12/2026	20.37	20.37	20.07	20.28	+0.14%	930,015
05/11/2026	20.19	20.38	20.07	20.25	+0.15%	1,210,028
05/08/2026	20.01	20.29	20.00	20.22	+1.52%	902,521
05/07/2026	20.03	20.18	19.73	19.92	-1.02%	1,569,368
05/06/2026	19.92	20.29	19.92	20.12	+1.23%	1,353,164
05/05/2026	19.71	19.93	19.54	19.88	+0.84%	1,141,486
05/04/2026	19.79	19.96	19.63	19.71	0.00%	895,989
05/01/2026	20.15	20.15	19.70	19.71	-2.04%	1,151,978
04/30/2026	20.16	20.26	19.99	20.12	0.00%	1,923,048
04/29/2026	20.04	20.18	19.96	20.12	-0.19%	1,317,632
04/28/2026	19.89	20.34	19.89	20.16	+0.54%	1,930,539
04/27/2026	20.11	20.27	19.98	20.05	-0.29%	742,902
04/24/2026	20.26	20.39	20.06	20.11	-0.92%	945,345