Skip to main content
NTST logo

NETSTREIT Corp.

NTSTNYSEReal EstateREIT - Retail

$17.19Today:- (-)1Y −9.04%

As of Oct 16, 2026 close

Market cap
$1.78B
P/E (TTM)
127.84
Forward P/E
-
Dividend yield
5.09%
52-week range
$17.00$22.47
Volume (live)
-
Avg. volume (3M)
1.62M

NETSTREIT (NTST) Historical Stock Prices

Analyze NETSTREIT (NTST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NETSTREIT (NTST) Interactive Price Chart

Interactive historical price chart showing NETSTREIT stock price movements and trends across multiple time periods.

Loading chart...

NTST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NTST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.4217.5017.0717.1917.192.78M
Oct 15, 202617.5117.7217.2117.3017.301.49M
Oct 14, 202617.3217.4617.1417.1917.191.30M
Oct 13, 202617.7417.8017.3217.3917.39724.90K
Oct 12, 202617.4017.6117.3017.5717.57767.50K
Oct 9, 202617.4317.5417.3717.4517.45999.40K
Oct 8, 202617.2417.4817.0017.4317.431.43M
Oct 7, 202617.7017.7017.1917.2117.211.46M
Oct 6, 202617.5317.7317.5017.6417.641.63M
Oct 5, 202617.4917.6117.3117.4417.441.92M
Oct 2, 202617.4617.6817.3017.5217.522.23M
Oct 1, 202617.6217.6517.3217.3917.391.90M
Sep 30, 202617.9117.9917.6817.6817.681.59M
Sep 29, 202618.0518.2117.7817.9317.931.81M
Sep 28, 202618.2418.3117.9818.1318.131.39M
Sep 25, 202618.3518.4518.0918.2118.214.77M
Sep 24, 202618.3818.5018.1818.4718.471.74M
Sep 23, 202618.2218.4318.0518.3718.371.74M
Sep 22, 202618.2918.5518.1418.3118.311.65M
Sep 21, 202618.2518.3018.0718.1518.151.30M
Sep 18, 202618.1518.3718.0218.1718.173.39M
Sep 17, 202618.3018.3117.9518.2318.231.60M
Sep 16, 202619.4019.4918.0018.2518.252.44M
Sep 15, 202619.4319.7119.2519.2919.291.44M
Sep 14, 202619.9019.9419.5019.5219.52714.16K
Sep 11, 202619.7819.8619.4619.6419.641.00M
Sep 10, 202619.9920.2319.6619.7319.73764.33K
Sep 9, 202620.2120.2519.9520.0420.04854.36K
Sep 8, 202620.0320.3320.0320.2220.22721.65K
Sep 4, 202620.2720.3720.0720.0920.091.13M
Sep 3, 202620.5020.5420.2320.4320.43873.21K
Sep 2, 202620.4920.5620.2720.4120.41669.08K
Sep 1, 202620.2220.4820.2020.4420.441.01M
Aug 31, 202620.3920.5020.3020.3620.141.09M
Aug 28, 202620.5320.6620.4620.4720.24625.51K
Aug 27, 202620.5620.7720.4120.5220.29706.50K
Aug 26, 202620.6720.8220.5120.7520.52739.29K
Aug 25, 202620.8920.8920.5020.6120.381.23M
Aug 24, 202620.5120.8720.3620.8020.571.22M
Aug 21, 202620.6620.7520.3220.3520.13856.64K
Aug 20, 202620.4720.7720.4720.6120.38681.23K
Aug 19, 202620.6820.6820.4320.5320.3018.79M
Aug 18, 202620.6620.7120.4120.5320.30799.56K
Aug 17, 202620.5620.5920.3220.4320.20840.22K
Aug 14, 202620.7120.8620.6420.7120.48917.46K
Aug 13, 202620.5120.8220.5120.6120.38689.51K
Aug 12, 202619.8920.5819.8920.5320.301.29M
Aug 11, 202620.0120.2319.7819.8919.671.42M
Aug 10, 202620.6920.6920.0020.0319.811.43M
Aug 7, 202621.0321.1320.6420.6920.461.50M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.