NYSE:NTST | Historical Stock Price | NETSTREIT Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.03$15.39$18.18$21.48$25.37$29.962020-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.49$19.81108,200——
2020-12-30$19.50$19.82241,800——
2020-12-29$19.30$19.61181,800——
2020-12-28$18.99$19.30158,700——
2020-12-24$18.58$18.8890,000——
2020-12-23$18.48$18.78252,500——
2020-12-22$18.70$19.00322,500——
2020-12-21$18.28$18.58373,900——
2020-12-18$18.58$18.88935,100——
2020-12-17$18.80$19.10289,200——
2020-12-16$18.65$18.95293,900——
2020-12-15$18.71$19.01148,700——
2020-12-14$18.23$18.52162,100——
2020-12-11$18.07$18.36207,600——
2020-12-10$18.48$18.78187,000——
2020-12-09$18.38$18.68241,100——
2020-12-08$18.95$19.26226,300——
2020-12-07$18.95$19.26202,500——
2020-12-04$18.58$18.88174,800——
2020-12-03$18.70$19.00137,700——
2020-12-02$18.68$18.98152,400——
2020-12-01$18.73$19.03161,700——
2020-11-30$18.97$19.28191,200——
2020-11-27$19.16$19.27129,700——
2020-11-25$19.25$19.36139,600——
2020-11-24$19.20$19.31324,900——
2020-11-23$18.69$18.79501,500——
2020-11-20$17.97$18.07309,500——
2020-11-19$17.40$17.50200,600——
2020-11-18$17.66$17.76270,000——
2020-11-17$18.31$18.41177,200——
2020-11-16$18.87$18.98459,500——
2020-11-13$18.30$18.40183,300——
2020-11-12$17.86$17.96237,800——
2020-11-11$18.51$18.61176,100——
2020-11-10$18.74$18.84114,300——
2020-11-09$18.30$18.40282,700——
2020-11-06$18.14$18.24134,600——
2020-11-05$17.94$18.04148,200——
2020-11-04$17.85$17.9566,600——
2020-11-03$18.11$18.21133,700——
2020-11-02$17.98$18.08218,100——
2020-10-30$17.54$17.64176,400——
2020-10-29$17.64$17.74136,000——
2020-10-28$17.28$17.38111,100——
2020-10-27$17.64$17.74105,700——
2020-10-26$18.04$18.14110,500——
2020-10-23$18.08$18.1862,500——
2020-10-22$17.85$17.9590,500——
2020-10-21$17.53$17.63269,200——
2020-10-20$17.76$17.86141,300——
2020-10-19$17.52$17.62200,700——
2020-10-16$18.05$18.15170,800——
2020-10-15$17.82$17.92222,300——
2020-10-14$17.86$17.96126,900——
2020-10-13$18.76$18.86202,400——
2020-10-12$19.50$19.61110,700——
2020-10-09$19.51$19.6294,600——
2020-10-08$19.49$19.6091,800——
2020-10-07$19.29$19.40223,400——
2020-10-06$19.04$19.15114,500——
2020-10-05$19.06$19.17135,600——
2020-10-02$19.13$19.24210,000——
2020-10-01$18.83$18.93300,800——
2020-09-30$18.26$18.36152,300——
2020-09-29$18.18$18.28135,500——
2020-09-28$18.27$18.37240,500——
2020-09-25$17.54$17.64140,300——
2020-09-24$17.35$17.45115,100——
2020-09-23$17.12$17.22192,700——
2020-09-22$17.49$17.59201,300——
2020-09-21$17.25$17.35465,700——
2020-09-18$17.61$17.712,063,900——
2020-09-17$18.16$18.26243,200——
2020-09-16$18.31$18.41233,800——
2020-09-15$18.30$18.40277,100——
2020-09-14$18.05$18.15299,400——
2020-09-11$18.05$18.05351,900——
2020-09-10$17.94$17.94240,200——
2020-09-09$18.26$18.26358,600——
2020-09-08$18.45$18.45439,000——
2020-09-04$18.37$18.37177,000——
2020-09-03$18.36$18.36417,300——
2020-09-02$18.31$18.31228,600——
2020-09-01$18.30$18.30196,100——
2020-08-31$18.34$18.34263,600——
2020-08-28$18.33$18.33202,200——
2020-08-27$18.27$18.27241,500——
2020-08-26$18.19$18.1970,400——
2020-08-25$18.36$18.36294,800——
2020-08-24$18.09$18.09264,100——
2020-08-21$18.06$18.06256,100——
2020-08-20$18.06$18.06332,200——
2020-08-19$18.05$18.05367,100——
2020-08-18$18.26$18.26451,900——
2020-08-17$18.25$18.25445,200——
2020-08-14$18.00$18.00654,500——
2020-08-13$17.75$17.754,357,300——