NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
15.80
-0.35 (-2.17%)
At close: May 12, 2025, 4:00 PM
15.80
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NETSTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.15 | 16.16 | 15.67 | 15.80 | 15.80 | -2.17% | 1,489,046 |
| May 9, 2025 | 16.04 | 16.32 | 15.95 | 16.15 | 16.15 | 1.06% | 861,590 |
| May 8, 2025 | 16.05 | 16.11 | 15.92 | 15.98 | 15.98 | -0.12% | 441,139 |
| May 7, 2025 | 16.05 | 16.33 | 15.99 | 16.00 | 16.00 | -0.31% | 972,171 |
| May 6, 2025 | 16.00 | 16.23 | 15.87 | 16.05 | 16.05 | -0.25% | 1,060,022 |
| May 5, 2025 | 15.95 | 16.15 | 15.83 | 16.09 | 16.09 | 0.37% | 644,014 |
| May 2, 2025 | 16.23 | 16.32 | 15.98 | 16.03 | 16.03 | -0.74% | 477,131 |
| May 1, 2025 | 16.32 | 16.32 | 16.04 | 16.15 | 16.15 | -0.74% | 881,740 |
| Apr 30, 2025 | 15.85 | 16.30 | 15.73 | 16.27 | 16.27 | 2.01% | 1,636,571 |
| Apr 29, 2025 | 15.66 | 16.16 | 15.38 | 15.95 | 15.95 | 1.92% | 1,182,409 |
| Apr 28, 2025 | 15.52 | 15.78 | 15.44 | 15.65 | 15.65 | 0.19% | 1,252,445 |
| Apr 25, 2025 | 15.55 | 15.65 | 15.36 | 15.62 | 15.62 | 0.13% | 581,917 |
| Apr 24, 2025 | 16.00 | 16.00 | 15.59 | 15.60 | 15.60 | -2.56% | 1,486,191 |
| Apr 23, 2025 | 16.54 | 16.54 | 15.95 | 16.01 | 16.01 | -2.67% | 816,692 |
| Apr 22, 2025 | 16.45 | 16.52 | 16.23 | 16.45 | 16.45 | 0.98% | 724,023 |
| Apr 21, 2025 | 16.41 | 16.57 | 16.18 | 16.29 | 16.29 | -1.27% | 726,655 |
| Apr 17, 2025 | 16.08 | 16.59 | 16.08 | 16.50 | 16.50 | 2.48% | 792,109 |
| Apr 16, 2025 | 16.27 | 16.46 | 16.01 | 16.10 | 16.10 | -0.68% | 1,172,142 |
| Apr 15, 2025 | 15.96 | 16.32 | 15.95 | 16.21 | 16.21 | 1.44% | 1,222,219 |
| Apr 14, 2025 | 15.58 | 16.07 | 15.53 | 15.98 | 15.98 | 3.03% | 1,388,210 |
| Apr 11, 2025 | 14.91 | 15.51 | 14.74 | 15.51 | 15.51 | 2.99% | 907,985 |
| Apr 10, 2025 | 14.96 | 15.29 | 14.75 | 15.06 | 15.06 | -0.26% | 1,080,672 |
| Apr 9, 2025 | 14.35 | 15.26 | 14.00 | 15.10 | 15.10 | 3.35% | 1,732,285 |
| Apr 8, 2025 | 15.13 | 15.53 | 14.55 | 14.61 | 14.61 | -1.08% | 2,347,472 |
| Apr 7, 2025 | 14.91 | 15.49 | 14.44 | 14.77 | 14.77 | -3.34% | 1,220,517 |
| Apr 4, 2025 | 15.46 | 15.69 | 15.19 | 15.28 | 15.28 | -2.18% | 929,490 |
| Apr 3, 2025 | 15.75 | 15.98 | 15.49 | 15.62 | 15.62 | -0.45% | 1,283,808 |
| Apr 2, 2025 | 15.71 | 15.79 | 15.56 | 15.69 | 15.69 | -0.63% | 724,199 |
| Apr 1, 2025 | 16.03 | 16.03 | 15.64 | 15.79 | 15.79 | -0.38% | 747,520 |
| Mar 31, 2025 | 15.87 | 16.26 | 15.83 | 15.85 | 15.85 | 0.06% | 1,442,313 |
| Mar 28, 2025 | 15.67 | 15.90 | 15.48 | 15.84 | 15.84 | 1.60% | 716,851 |
| Mar 27, 2025 | 15.41 | 15.63 | 15.28 | 15.59 | 15.59 | 1.63% | 874,362 |
| Mar 26, 2025 | 15.34 | 15.38 | 15.24 | 15.34 | 15.34 | 0.20% | 659,169 |
| Mar 25, 2025 | 15.32 | 15.45 | 15.18 | 15.31 | 15.31 | 0.13% | 1,092,904 |
| Mar 24, 2025 | 15.10 | 15.30 | 15.02 | 15.29 | 15.29 | 1.80% | 427,743 |
| Mar 21, 2025 | 15.29 | 15.29 | 15.02 | 15.02 | 15.02 | -1.96% | 1,191,238 |
| Mar 20, 2025 | 15.35 | 15.47 | 15.31 | 15.32 | 15.32 | -0.26% | 547,503 |
| Mar 19, 2025 | 15.36 | 15.51 | 15.24 | 15.36 | 15.36 | -0.39% | 709,968 |
| Mar 18, 2025 | 15.30 | 15.50 | 15.27 | 15.42 | 15.42 | 0.39% | 718,284 |
| Mar 17, 2025 | 15.27 | 15.56 | 15.10 | 15.36 | 15.36 | 0.85% | 756,407 |
| Mar 14, 2025 | 14.90 | 15.24 | 14.80 | 15.23 | 15.23 | 1.60% | 873,309 |
| Mar 13, 2025 | 15.00 | 15.21 | 14.90 | 14.99 | 14.79 | 0.54% | 981,505 |
| Mar 12, 2025 | 14.92 | 15.01 | 14.68 | 14.91 | 14.71 | -0.07% | 1,962,031 |
| Mar 11, 2025 | 15.35 | 15.38 | 14.86 | 14.92 | 14.72 | -2.04% | 963,560 |
| Mar 10, 2025 | 15.36 | 15.71 | 15.18 | 15.23 | 15.02 | 0.40% | 1,127,445 |
| Mar 7, 2025 | 15.03 | 15.38 | 15.00 | 15.17 | 14.96 | 1.61% | 858,805 |
| Mar 6, 2025 | 14.79 | 15.01 | 14.65 | 14.93 | 14.73 | 0.54% | 510,618 |
| Mar 5, 2025 | 14.81 | 14.99 | 14.73 | 14.85 | 14.65 | -0.20% | 1,014,077 |
| Mar 4, 2025 | 15.05 | 15.18 | 14.86 | 14.88 | 14.68 | -0.80% | 1,058,110 |
| Mar 3, 2025 | 14.96 | 15.14 | 14.90 | 15.00 | 14.80 | 0.27% | 860,896 |