NYSE : NTST
NETSTREIT Corp. — Price history
Real Estate · REIT - Retail · United States
Last price 17.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NETSTREIT Corp. (NTST) closed at 17.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.44 | 17.99 | 17.44 | 17.93 | 1,593,097 | +2.34% |
| 2026-10-30 | 17.76 | 17.795 | 17.415 | 17.52 | 1,219,337 | -0.28% |
| 2026-10-29 | 17.38 | 17.59 | 17.21 | 17.57 | 1,114,713 | +2.39% |
| 2026-10-28 | 17.24 | 17.39 | 17.025 | 17.16 | 1,402,605 | -1.38% |
| 2026-10-27 | 17.44 | 17.46 | 17.155 | 17.4 | 2,350,776 | -0.51% |
| 2026-10-26 | 17.4 | 17.545 | 17.35 | 17.49 | 3,131,870 | +0.81% |
| 2026-10-23 | 17.12 | 17.35 | 16.865 | 17.35 | 2,466,884 | +1.94% |
| 2026-10-22 | 16.23 | 17.14 | 16.18 | 17.02 | 2,428,329 | +3.34% |
| 2026-10-21 | 17.08 | 17.08 | 16.405 | 16.47 | 1,980,129 | -3.40% |
| 2026-10-20 | 16.99 | 17.24 | 16.86 | 17.05 | 2,279,760 | +1.37% |
| 2026-10-19 | 17.11 | 17.14 | 16.63 | 16.82 | 1,735,445 | -2.15% |
| 2026-10-16 | 17.42 | 17.499 | 17.065 | 17.19 | 2,779,405 | -0.64% |
| 2026-10-15 | 17.51 | 17.72 | 17.21 | 17.3 | 1,487,593 | +0.64% |
| 2026-10-14 | 17.32 | 17.46 | 17.14 | 17.19 | 1,304,279 | -1.15% |
| 2026-10-13 | 17.74 | 17.799 | 17.32 | 17.39 | 724,897 | -1.02% |
| 2026-10-12 | 17.4 | 17.61 | 17.305 | 17.57 | 764,294 | +0.69% |
| 2026-10-09 | 17.43 | 17.54 | 17.37 | 17.45 | 991,628 | +0.11% |
| 2026-10-08 | 17.24 | 17.48 | 17 | 17.43 | 1,432,376 | +1.28% |
| 2026-10-07 | 17.7 | 17.7 | 17.19 | 17.21 | 1,461,925 | -2.44% |
| 2026-10-06 | 17.53 | 17.735 | 17.505 | 17.64 | 1,600,737 | +1.15% |
| 2026-10-05 | 17.49 | 17.615 | 17.31 | 17.44 | 1,922,533 | -0.46% |
| 2026-10-02 | 17.46 | 17.68 | 17.3 | 17.52 | 2,229,632 | +0.75% |
| 2026-10-01 | 17.62 | 17.65 | 17.32 | 17.39 | 1,723,938 | -1.64% |
| 2026-09-30 | 17.91 | 17.99 | 17.68 | 17.68 | 1,445,056 | -1.39% |
| 2026-09-29 | 18.05 | 18.21 | 17.78 | 17.93 | 1,798,489 | -1.10% |
| 2026-09-28 | 18.24 | 18.31 | 17.98 | 18.13 | 1,254,339 | -0.44% |
| 2026-09-25 | 18.35 | 18.445 | 18.09 | 18.21 | 1,680,846 | -1.41% |
| 2026-09-24 | 18.38 | 18.5 | 18.18 | 18.47 | 1,674,757 | +0.54% |
| 2026-09-23 | 18.22 | 18.425 | 18.05 | 18.37 | 1,649,560 | +0.33% |
| 2026-09-22 | 18.29 | 18.55 | 18.135 | 18.31 | 1,589,789 | +0.88% |
| 2026-09-21 | 18.25 | 18.295 | 18.07 | 18.15 | 1,270,062 | -0.11% |
| 2026-09-18 | 18.15 | 18.37 | 18.025 | 18.17 | 3,092,827 | -0.33% |
| 2026-09-17 | 18.3 | 18.31 | 17.95 | 18.23 | 1,600,866 | -0.11% |
| 2026-09-16 | 19.4 | 19.49 | 18 | 18.25 | 2,438,298 | -5.39% |
| 2026-09-15 | 19.43 | 19.715 | 19.25 | 19.29 | 1,031,630 | -1.18% |
| 2026-09-14 | 19.9 | 19.94 | 19.495 | 19.52 | 714,157 | -0.61% |
| 2026-09-11 | 19.78 | 19.865 | 19.465 | 19.64 | 1,000,745 | -0.46% |
| 2026-09-10 | 19.99 | 20.23 | 19.66 | 19.73 | 764,328 | -1.55% |
| 2026-09-09 | 20.21 | 20.25 | 19.95 | 20.04 | 854,362 | -0.89% |
| 2026-09-08 | 20.03 | 20.33 | 20.03 | 20.22 | 721,652 | +0.65% |
| 2026-09-04 | 20.27 | 20.37 | 20.07 | 20.09 | 1,128,195 | -1.66% |
| 2026-09-03 | 20.5 | 20.535 | 20.23 | 20.43 | 873,212 | +0.10% |
| 2026-09-02 | 20.49 | 20.56 | 20.265 | 20.41 | 669,077 | -0.15% |
| 2026-09-01 | 20.22 | 20.485 | 20.195 | 20.44 | 1,009,084 | +1.51% |
| 2026-08-31 | 20.39 | 20.5 | 20.3 | 20.36 | 1,088,701 | -0.54% |
| 2026-08-28 | 20.53 | 20.655 | 20.46 | 20.47 | 625,512 | -0.24% |
| 2026-08-27 | 20.56 | 20.77 | 20.41 | 20.52 | 706,503 | -1.11% |
| 2026-08-26 | 20.67 | 20.82 | 20.51 | 20.75 | 739,289 | +0.68% |
| 2026-08-25 | 20.89 | 20.89 | 20.5 | 20.61 | 1,227,496 | -0.91% |
| 2026-08-24 | 20.51 | 20.87 | 20.36 | 20.8 | 1,218,367 | +2.21% |
| 2026-08-21 | 20.66 | 20.75 | 20.32 | 20.35 | 856,642 | -1.26% |
| 2026-08-20 | 20.47 | 20.765 | 20.47 | 20.61 | 681,227 | +0.39% |
| 2026-08-19 | 20.68 | 20.68 | 20.43 | 20.53 | 18,786,156 | +0.00% |
| 2026-08-18 | 20.66 | 20.71 | 20.41 | 20.53 | 799,557 | +0.49% |
| 2026-08-17 | 20.56 | 20.59 | 20.32 | 20.43 | 840,221 | -1.35% |
| 2026-08-14 | 20.71 | 20.855 | 20.64 | 20.71 | 917,463 | +0.49% |
| 2026-08-13 | 20.51 | 20.825 | 20.51 | 20.61 | 689,509 | +0.39% |
| 2026-08-12 | 19.89 | 20.58 | 19.89 | 20.53 | 1,285,641 | +3.22% |
| 2026-08-11 | 20.01 | 20.23 | 19.78 | 19.89 | 1,416,892 | -0.70% |
| 2026-08-10 | 20.69 | 20.69 | 19.995 | 20.03 | 1,430,531 | -3.19% |
| 2026-08-07 | 21.03 | 21.13 | 20.64 | 20.69 | 1,503,403 | -1.62% |
| 2026-08-06 | 21.25 | 21.3 | 20.97 | 21.03 | 587,219 | -0.57% |
| 2026-08-05 | 21.15 | 21.2 | 20.9 | 21.15 | 993,556 | +0.33% |
| 2026-08-04 | 21.32 | 21.32 | 20.9 | 21.08 | 1,451,207 | -1.45% |
| 2026-08-03 | 21.37 | 21.61 | 21.28 | 21.39 | 913,106 | -0.28% |
| 2026-07-31 | 21.47 | 21.57 | 21.27 | 21.45 | 571,664 | -0.65% |
| 2026-07-30 | 21.88 | 22 | 21.32 | 21.59 | 1,015,099 | -1.51% |
| 2026-07-29 | 22.09 | 22.16 | 21.675 | 21.92 | 1,500,525 | -0.09% |
| 2026-07-28 | 22.25 | 22.33 | 21.865 | 21.94 | 863,868 | +0.37% |
| 2026-07-27 | 22.07 | 22.46 | 21.85 | 21.86 | 1,504,668 | -1.53% |
| 2026-07-24 | 21.88 | 22.23 | 21.73 | 22.2 | 1,884,328 | +1.69% |
| 2026-07-23 | 21.62 | 21.94 | 21.5 | 21.83 | 1,864,427 | +1.11% |
| 2026-07-22 | 21.99 | 22.11 | 21.5 | 21.59 | 1,938,936 | -1.51% |
| 2026-07-21 | 21.69 | 21.96 | 21.482 | 21.92 | 1,799,868 | +0.64% |
| 2026-07-20 | 22.43 | 22.45 | 21.755 | 21.78 | 1,439,189 | -2.16% |
| 2026-07-17 | 22.19 | 22.47 | 22.09 | 22.26 | 1,501,687 | +0.54% |
| 2026-07-16 | 21.3 | 22.25 | 21.3 | 22.14 | 1,151,529 | +4.19% |
| 2026-07-15 | 21.37 | 21.61 | 21.15 | 21.25 | 1,152,337 | -0.70% |
| 2026-07-14 | 21.57 | 21.81 | 21.35 | 21.4 | 1,029,859 | -1.25% |
| 2026-07-13 | 21.67 | 21.765 | 21.52 | 21.67 | 1,372,982 | +0.79% |
| 2026-07-10 | 21.68 | 21.8 | 21.29 | 21.5 | 1,062,111 | -0.74% |
| 2026-07-09 | 21.95 | 22.03 | 21.59 | 21.66 | 1,198,303 | -1.01% |
| 2026-07-08 | 21.88 | 21.975 | 21.76 | 21.88 | 1,618,930 | -0.36% |
| 2026-07-07 | 21.67 | 22.05 | 21.61 | 21.96 | 2,229,745 | +2.28% |
| 2026-07-06 | 21.53 | 21.68 | 21.445 | 21.47 | 1,783,206 | -0.88% |
| 2026-07-02 | 21.19 | 21.685 | 21.18 | 21.66 | 1,713,079 | +2.75% |
| 2026-07-01 | 21.16 | 21.35 | 21.06 | 21.08 | 1,789,006 | -0.24% |
| 2026-06-30 | 21.34 | 21.555 | 21.125 | 21.13 | 2,509,182 | -1.22% |
| 2026-06-29 | 21.03 | 21.54 | 21 | 21.39 | 3,399,423 | +0.90% |
| 2026-06-26 | 20.89 | 21.285 | 20.7 | 21.2 | 21,931,919 | +2.12% |
| 2026-06-25 | 21.24 | 21.25 | 20.41 | 20.76 | 7,995,645 | +1.86% |
| 2026-06-24 | 20 | 20.54 | 19.91 | 20.38 | 2,005,506 | +2.31% |
| 2026-06-23 | 19.66 | 19.92 | 19.56 | 19.92 | 1,583,917 | +2.57% |
| 2026-06-22 | 19.49 | 19.57 | 19.21 | 19.42 | 1,527,722 | +1.15% |
| 2026-06-18 | 19.46 | 19.515 | 19.115 | 19.2 | 2,389,228 | -1.29% |
| 2026-06-17 | 20.11 | 20.42 | 19.395 | 19.45 | 1,198,244 | -2.85% |
| 2026-06-16 | 19.98 | 20.09 | 18.96 | 20.02 | 1,583,361 | +0.30% |
| 2026-06-15 | 20.22 | 20.31 | 19.85 | 19.96 | 1,444,059 | -2.01% |
| 2026-06-12 | 20.26 | 20.53 | 20.16 | 20.37 | 1,297,182 | +0.94% |
| 2026-06-11 | 20.42 | 20.62 | 20.16 | 20.18 | 994,249 | -1.03% |
| 2026-06-10 | 20.53 | 20.65 | 20.31 | 20.39 | 1,058,167 | +0.49% |
| 2026-06-09 | 20.13 | 20.5 | 20.04 | 20.29 | 1,380,471 | +1.60% |
| 2026-06-08 | 20.05 | 20.159 | 19.88 | 19.97 | 1,590,194 | -0.10% |
| 2026-06-05 | 19.56 | 20.21 | 19.56 | 19.99 | 1,457,310 | +2.36% |
| 2026-06-04 | 19.92 | 19.99 | 19.385 | 19.53 | 1,195,633 | -0.51% |
| 2026-06-03 | 19.82 | 19.97 | 19.54 | 19.63 | 1,032,645 | -1.65% |
| 2026-06-02 | 19.9 | 20.06 | 19.665 | 19.96 | 1,167,011 | +1.01% |
| 2026-06-01 | 19.89 | 19.98 | 19.74 | 19.76 | 1,262,717 | -1.40% |
| 2026-05-29 | 20.16 | 20.31 | 19.98 | 20.26 | 2,351,201 | +0.10% |
| 2026-05-28 | 19.95 | 20.24 | 19.905 | 20.24 | 1,263,649 | +0.90% |
| 2026-05-27 | 20.33 | 20.49 | 20.035 | 20.06 | 1,445,012 | -1.43% |
| 2026-05-26 | 20.45 | 20.56 | 20.245 | 20.35 | 1,226,870 | -0.39% |
| 2026-05-22 | 20.6 | 20.6 | 20.33 | 20.43 | 1,696,441 | -0.92% |
| 2026-05-21 | 20.53 | 20.62 | 20.29 | 20.62 | 1,156,688 | +0.39% |
| 2026-05-20 | 20.48 | 20.62 | 20.285 | 20.54 | 1,367,536 | +0.29% |
| 2026-05-19 | 20.71 | 20.84 | 20.47 | 20.48 | 1,307,297 | -1.40% |
| 2026-05-18 | 20.58 | 20.91 | 20.56 | 20.77 | 1,310,861 | +1.61% |
| 2026-05-15 | 20.52 | 20.69 | 20.25 | 20.44 | 1,269,125 | -0.54% |
| 2026-05-14 | 20.56 | 20.61 | 20.36 | 20.55 | 779,661 | +0.44% |
| 2026-05-13 | 20.68 | 20.7 | 20.395 | 20.46 | 867,187 | -1.30% |