NNN REIT, Inc. Common Stock (NNN)

Last Price41.67

Change+0.45 (1.09%)

NYSE · Last Trade: Feb 1st, 12:37 PM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	41.13	41.67	40.93	41.67	1,697,731	41.67
1/29/2026	41.53	41.87	41.24	41.82	1,863,735	41.22
1/28/2026	42.27	42.30	41.22	41.37	1,223,559	40.78
1/27/2026	42.25	42.37	41.75	42.17	1,038,454	41.56
1/26/2026	42.50	42.51	41.94	42.19	2,421,095	41.58
1/23/2026	42.11	42.38	41.89	42.26	1,011,513	41.65
1/22/2026	42.66	42.98	42.06	42.11	1,371,385	41.51
1/21/2026	42.78	42.82	42.24	42.72	1,452,473	42.11
1/20/2026	42.90	42.93	42.48	42.69	1,605,993	42.08
1/16/2026	42.04	42.66	42.03	42.64	1,398,220	42.03
1/15/2026	42.03	42.35	41.87	42.21	1,195,782	41.60
1/14/2026	41.61	42.01	41.57	41.95	1,154,254	41.35
1/13/2026	41.37	41.98	41.27	41.62	1,728,950	41.02
1/12/2026	41.22	41.59	41.07	41.26	1,506,850	40.67
1/09/2026	41.19	41.47	40.97	41.04	1,119,397	40.45
1/08/2026	40.29	41.38	40.29	41.19	1,429,045	40.60
1/07/2026	40.58	40.80	40.34	40.49	1,165,529	39.91
1/06/2026	39.90	40.42	39.72	40.35	1,644,790	39.77
1/05/2026	39.63	40.15	39.31	39.94	1,724,048	39.37
1/02/2026	39.51	39.80	39.15	39.53	1,426,761	38.96
12/31/2025	39.80	39.89	39.50	39.63	1,240,280	39.06
12/30/2025	39.59	39.84	39.56	39.83	1,067,359	39.26
12/29/2025	39.61	39.73	39.44	39.54	1,567,508	38.97
12/26/2025	39.50	39.51	39.28	39.51	1,136,125	38.94
12/24/2025	39.20	39.58	39.16	39.51	918,800	38.94
12/23/2025	39.52	39.52	38.90	39.05	1,554,859	38.49
12/22/2025	39.50	39.65	39.13	39.51	1,662,877	38.94
12/19/2025	40.09	40.16	39.75	39.76	3,211,875	39.19
12/18/2025	40.74	40.99	40.01	40.06	1,210,274	39.49
12/17/2025	40.04	40.70	40.04	40.68	1,604,237	40.10
12/16/2025	40.56	40.61	40.05	40.06	1,993,324	39.49
12/15/2025	40.56	40.81	40.16	40.44	1,744,575	39.86
12/12/2025	39.96	40.54	39.96	40.47	1,390,380	39.89
12/11/2025	39.95	39.96	39.56	39.84	1,405,531	39.27
12/10/2025	39.34	39.95	39.33	39.68	1,491,477	39.11
12/09/2025	39.86	40.21	39.27	39.29	1,693,096	38.73
12/08/2025	40.21	40.21	39.72	39.73	2,074,578	39.16
12/05/2025	40.61	40.73	40.17	40.21	1,370,034	39.63
12/04/2025	40.93	41.20	40.51	40.64	1,750,112	40.06
12/03/2025	40.65	41.16	40.65	41.11	1,265,568	40.52
12/02/2025	41.05	41.05	40.38	40.61	1,172,850	40.03
12/01/2025	41.06	41.16	40.87	40.89	1,009,958	40.30
11/28/2025	41.08	41.39	41.05	41.35	461,987	40.76
11/26/2025	41.01	41.36	41.01	41.08	926,918	40.49
11/25/2025	41.10	41.28	40.99	41.00	956,933	40.41
11/24/2025	41.08	41.19	40.80	40.85	1,508,292	40.26
11/21/2025	40.59	41.25	40.45	40.95	1,853,069	40.36
11/20/2025	40.74	40.97	40.34	40.40	1,511,337	39.82
11/19/2025	41.10	41.22	40.52	40.62	1,414,484	40.04
11/18/2025	40.91	41.35	40.84	41.16	1,065,057	40.57
11/17/2025	41.37	41.49	40.94	41.04	1,139,611	40.45
11/14/2025	41.09	41.34	40.87	41.24	1,603,290	40.65
11/13/2025	40.79	41.26	40.76	41.04	1,145,496	40.45
11/12/2025	41.19	41.35	40.81	40.87	1,058,197	40.28
11/11/2025	40.78	41.47	40.72	41.41	1,462,775	40.82
11/10/2025	40.57	40.73	40.18	40.52	1,223,910	39.94
11/07/2025	39.79	40.72	39.71	40.69	1,294,387	40.11
11/06/2025	39.81	40.12	39.60	39.65	1,037,003	39.08
11/05/2025	40.02	40.30	39.61	39.83	1,814,019	39.26
11/04/2025	41.17	41.50	39.46	39.82	2,726,204	39.25
11/03/2025	40.31	40.94	39.90	40.89	2,061,874	40.30