NNN REIT, Inc. (NNN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	46.72	47.08	46.50	46.84	-0.34%	1,244,300
2026-08-06	48.01	48.01	46.78	47.00	-0.76%	1,189,100
2026-08-05	47.87	47.87	46.73	47.36	+0.40%	1,454,300
2026-08-04	47.20	47.30	46.44	47.17	-0.67%	1,689,800
2026-08-03	47.56	48.00	47.20	47.49	-0.06%	1,561,800
2026-07-31	47.43	47.62	46.96	47.52	-1.29%	1,690,500
2026-07-30	48.70	48.77	47.58	48.14	-1.45%	1,466,400
2026-07-29	49.25	49.60	48.67	48.85	-0.77%	1,712,700
2026-07-28	49.64	49.81	49.13	49.23	+0.04%	1,209,200
2026-07-27	49.20	49.79	49.05	49.21	-0.34%	962,800
2026-07-24	48.86	49.43	48.81	49.38	+1.52%	1,095,900
2026-07-23	49.10	49.21	48.44	48.64	-0.67%	1,147,800
2026-07-22	49.21	49.34	48.88	48.97	-0.16%	1,099,500
2026-07-21	48.59	49.07	48.53	49.05	+0.27%	1,193,000
2026-07-20	49.51	49.81	48.72	48.92	-1.35%	1,621,600
2026-07-17	49.69	50.00	49.06	49.59	+0.75%	1,501,700
2026-07-16	47.56	49.30	47.56	49.22	+3.80%	3,853,700
2026-07-15	47.66	48.14	47.24	47.42	+0.13%	1,246,500
2026-07-14	47.45	47.56	47.08	47.36	+0.00%	1,190,800
2026-07-13	46.98	47.47	46.98	47.36	+1.26%	906,000
2026-07-10	46.64	47.80	46.30	46.77	+0.56%	1,021,300
2026-07-09	47.02	47.04	46.46	46.51	-0.81%	1,695,500
2026-07-08	47.48	47.48	46.88	46.89	-1.16%	2,050,500
2026-07-07	47.42	48.15	47.33	47.44	+1.00%	807,195
2026-07-06	47.34	47.40	46.93	46.97	-1.18%	1,158,787
2026-07-02	46.87	47.64	46.67	47.53	+2.06%	1,468,600
2026-07-01	46.90	46.90	46.39	46.57	+0.09%	2,135,100
2026-06-30	47.00	47.23	46.51	46.53	-1.69%	1,232,500
2026-06-29	47.18	47.37	46.89	47.33	-0.29%	2,153,900
2026-06-26	46.70	47.47	46.66	47.47	+2.37%	4,287,500
2026-06-25	46.52	46.80	45.96	46.37	-0.30%	1,427,400
2026-06-24	46.11	46.69	46.04	46.51	+1.06%	1,853,500
2026-06-23	45.52	46.18	45.51	46.02	+1.90%	1,374,400
2026-06-22	44.92	45.47	44.85	45.16	+0.36%	1,435,600
2026-06-18	45.43	45.74	44.83	45.00	-0.29%	2,393,900
2026-06-17	46.36	46.36	44.88	45.13	-2.23%	1,677,200
2026-06-16	46.26	46.45	45.81	46.16	+0.50%	1,939,300
2026-06-15	46.50	46.64	45.85	45.93	-1.42%	2,357,400
2026-06-12	46.25	46.62	46.25	46.59	+1.04%	1,629,000
2026-06-11	46.45	46.90	46.07	46.11	-0.41%	1,579,600
2026-06-10	46.47	46.72	46.17	46.30	+0.67%	1,927,000
2026-06-09	45.32	46.23	45.32	45.99	+2.18%	2,436,000
2026-06-08	45.00	45.17	44.80	45.01	+0.11%	1,544,300
2026-06-05	43.83	45.33	43.61	44.96	+2.23%	2,772,900
2026-06-04	44.65	44.89	43.37	43.98	-0.48%	2,159,400
2026-06-03	43.78	44.41	43.68	44.19	+0.84%	2,139,000
2026-06-02	43.29	44.02	43.25	43.82	+1.39%	1,456,000
2026-06-01	44.26	44.43	43.21	43.22	-2.90%	1,973,100
2026-05-29	44.88	44.94	44.46	44.51	-0.76%	2,082,900
2026-05-28	45.18	45.18	44.61	44.85	+0.02%	1,297,500
2026-05-27	45.00	45.34	44.77	44.84	-0.49%	1,481,700
2026-05-26	45.04	45.20	44.81	45.06	+0.13%	1,195,600
2026-05-22	44.92	45.27	44.71	45.00	+0.04%	1,452,800
2026-05-21	45.15	45.33	44.88	44.98	-0.71%	2,134,800
2026-05-20	44.91	45.48	44.74	45.30	+1.03%	2,453,800
2026-05-19	44.33	44.95	44.08	44.84	+1.15%	2,228,600
2026-05-18	44.02	44.38	43.80	44.33	+1.40%	2,818,700
2026-05-15	43.77	44.29	43.34	43.72	-0.05%	1,610,700
2026-05-14	44.08	44.19	43.73	43.74	-0.50%	1,680,800
2026-05-13	44.32	44.53	43.68	43.96	-1.21%	2,543,500
2026-05-12	44.39	44.62	44.05	44.50	+0.45%	1,730,500
2026-05-11	44.53	44.76	44.20	44.30	-0.14%	1,515,100
2026-05-08	44.66	44.74	44.22	44.36	-0.34%	1,753,100
2026-05-07	44.54	44.76	44.07	44.51	-0.45%	1,743,200
2026-05-06	44.50	45.00	44.50	44.71	+0.68%	2,028,400
2026-05-05	44.11	44.60	43.95	44.41	+0.79%	1,985,200
2026-05-04	43.69	44.27	43.65	44.06	+0.25%	1,456,700
2026-05-01	43.78	44.22	43.48	43.95	+0.37%	2,021,800
2026-04-30	42.97	44.07	42.80	43.79	+0.62%	3,866,700
2026-04-29	43.75	43.97	43.31	43.52	-1.18%	2,361,100
2026-04-28	43.90	44.07	43.45	44.04	+0.99%	2,472,900
2026-04-27	43.88	44.13	43.43	43.61	-0.59%	1,356,200
2026-04-24	44.22	44.48	43.86	43.87	-0.93%	1,533,800
2026-04-23	43.93	44.42	43.87	44.28	+1.51%	1,909,400
2026-04-22	44.64	44.77	43.36	43.62	-1.73%	1,662,400
2026-04-21	45.05	45.11	44.34	44.39	-1.60%	1,096,800
2026-04-20	45.06	45.41	44.95	45.11	-0.07%	1,295,000
2026-04-17	44.80	45.23	44.69	45.14	+0.92%	1,095,800
2026-04-16	44.28	44.86	44.28	44.73	+0.99%	1,109,300
2026-04-15	43.99	44.32	43.85	44.29	+0.48%	1,232,200
2026-04-14	43.58	44.22	43.55	44.08	+0.71%	1,537,200
2026-04-13	44.02	44.02	43.31	43.77	-0.73%	1,113,700
2026-04-10	44.00	44.23	43.92	44.09	+0.20%	1,076,800
2026-04-09	43.37	44.24	43.27	44.00	+1.03%	915,800
2026-04-08	43.28	43.74	43.28	43.55	+0.67%	1,586,400
2026-04-07	42.54	43.36	42.54	43.26	+1.79%	1,446,900
2026-04-06	42.60	42.73	42.34	42.50	-0.63%	1,403,000
2026-04-02	42.70	42.85	42.35	42.77	+0.75%	1,550,800
2026-04-01	42.03	42.63	41.76	42.45	+1.00%	2,420,300
2026-03-31	42.31	42.39	41.75	42.03	+0.33%	3,753,100
2026-03-30	42.29	42.60	41.63	41.89	-0.12%	1,307,400
2026-03-27	42.10	42.52	41.91	41.94	-0.38%	1,580,500
2026-03-26	41.85	42.40	41.85	42.10	+0.26%	1,569,200
2026-03-25	42.49	42.74	41.93	41.99	-0.87%	1,565,600
2026-03-24	42.49	42.80	42.28	42.36	-0.38%	1,214,800
2026-03-23	43.00	43.00	42.19	42.52	+0.14%	1,362,900
2026-03-20	44.22	44.22	42.22	42.46	-4.00%	2,519,600
2026-03-19	44.44	44.66	44.02	44.23	-0.38%	945,500
2026-03-18	44.96	45.00	44.38	44.40	-1.49%	973,800
2026-03-17	45.03	45.56	45.00	45.07	-0.35%	1,088,100
2026-03-16	45.43	45.74	45.18	45.23	+0.49%	1,286,700
2026-03-13	45.52	45.66	44.97	45.01	+0.13%	1,062,000
2026-03-12	45.01	45.36	44.72	44.95	-0.35%	1,787,800
2026-03-11	45.09	45.27	44.75	45.11	-0.42%	1,115,500
2026-03-10	45.18	45.76	45.02	45.30	-0.33%	1,530,500
2026-03-09	45.11	45.49	44.48	45.45	+0.73%	1,146,100
2026-03-06	44.86	45.16	44.43	45.12	+0.27%	1,076,600
2026-03-05	44.85	45.12	44.38	45.00	-0.02%	1,303,900
2026-03-04	45.39	45.40	44.68	45.01	-0.92%	1,503,100
2026-03-03	45.45	45.66	45.07	45.43	-0.87%	1,202,400
2026-03-02	45.36	46.03	45.05	45.83	+1.13%	1,729,400
2026-02-27	45.05	45.83	44.90	45.32	+0.76%	2,060,300
2026-02-26	44.50	45.21	44.34	44.98	+1.35%	1,550,700
2026-02-25	44.44	44.60	43.92	44.38	-0.27%	1,080,000
2026-02-24	44.82	44.83	44.14	44.50	-0.13%	792,900
2026-02-23	44.49	44.82	44.48	44.56	+0.47%	1,105,100
2026-02-20	44.14	44.40	43.82	44.35	+0.86%	1,406,400
2026-02-19	43.63	43.99	43.52	43.97	+0.89%	1,246,400
2026-02-18	44.56	44.63	43.56	43.58	-2.70%	1,715,600
2026-02-17	44.94	45.47	44.22	44.79	+1.01%	1,782,500
2026-02-13	43.71	44.58	43.46	44.34	+1.63%	1,875,400
2026-02-12	43.64	44.29	43.38	43.63	+1.28%	3,198,200
2026-02-11	42.93	43.75	42.77	43.08	-0.53%	2,087,100
2026-02-10	43.10	43.49	43.00	43.31	+1.07%	1,650,300
2026-02-09	42.87	42.99	42.52	42.85	-0.14%	959,100
2026-02-06	43.00	43.37	42.66	42.91	+0.07%	1,284,000
2026-02-05	42.25	42.94	42.13	42.88	+1.66%	1,798,300
2026-02-04	42.12	42.83	42.01	42.18	+0.64%	2,294,000
2026-02-03	41.46	41.98	41.42	41.91	+1.11%	1,248,100
2026-02-02	41.70	42.07	41.42	41.45	-0.53%	1,485,000
2026-01-30	41.13	41.68	40.93	41.67	-0.36%	1,697,700
2026-01-29	41.53	41.87	41.24	41.82	+1.09%	1,863,700
2026-01-28	42.27	42.30	41.22	41.37	-1.90%	1,224,100
2026-01-27	42.25	42.37	41.75	42.17	-0.05%	1,038,500
2026-01-26	42.50	42.51	41.94	42.19	-0.17%	2,421,100
2026-01-23	42.11	42.39	41.89	42.26	+0.36%	1,011,500
2026-01-22	42.66	42.98	42.06	42.11	-1.43%	1,371,400
2026-01-21	42.78	42.82	42.24	42.72	+0.07%	1,452,500
2026-01-20	42.90	42.93	42.49	42.69	+0.12%	1,606,000
2026-01-16	42.04	42.66	42.03	42.64	+1.02%	1,398,200
2026-01-15	42.03	42.35	41.87	42.21	+0.62%	1,195,800
2026-01-14	41.61	42.01	41.57	41.95	+0.79%	1,154,300
2026-01-13	41.37	41.98	41.27	41.62	+0.87%	1,729,000
2026-01-12	41.22	41.59	41.07	41.26	+0.54%	1,506,900
2026-01-09	41.19	41.47	40.97	41.04	-0.36%	1,119,400
2026-01-08	40.29	41.39	40.29	41.19	+1.73%	1,428,900
2026-01-07	40.58	40.80	40.34	40.49	+0.35%	1,165,500
2026-01-06	39.90	40.43	39.72	40.35	+1.03%	1,645,800
2026-01-05	39.63	40.15	39.31	39.94	+1.04%	1,724,000
2026-01-02	39.51	39.80	39.15	39.53	-0.25%	1,426,800
2025-12-31	39.80	39.89	39.50	39.63	-0.50%	1,240,300
2025-12-30	39.59	39.84	39.56	39.83	+0.73%	1,067,400
2025-12-29	39.61	39.74	39.44	39.54	+0.08%	1,568,000
2025-12-26	39.50	39.51	39.28	39.51	+0.00%	1,136,100
2025-12-24	39.20	39.58	39.16	39.51	+1.18%	918,800
2025-12-23	39.52	39.52	38.90	39.05	-1.16%	1,554,900
2025-12-22	39.50	39.65	39.13	39.51	-0.63%	1,662,900
2025-12-19	40.09	40.17	39.75	39.76	-0.75%	3,211,900
2025-12-18	40.74	40.99	40.01	40.06	-1.52%	1,210,800
2025-12-17	40.04	40.71	40.04	40.68	+1.55%	1,591,500
2025-12-16	40.56	40.61	40.05	40.06	-0.94%	1,993,300
2025-12-15	40.56	40.81	40.16	40.44	-0.07%	1,745,400
2025-12-12	39.96	40.54	39.96	40.47	+1.58%	1,390,400
2025-12-11	39.95	39.96	39.56	39.84	+0.40%	1,405,500
2025-12-10	39.34	39.95	39.33	39.68	+0.99%	1,491,500
2025-12-09	39.86	40.21	39.27	39.29	-1.11%	1,693,100
2025-12-08	40.21	40.21	39.72	39.73	-1.19%	2,108,000
2025-12-05	40.61	40.73	40.18	40.21	-1.06%	1,370,000
2025-12-04	40.93	41.20	40.51	40.64	-1.14%	1,750,100
2025-12-03	40.65	41.16	40.65	41.11	+1.23%	1,265,600
2025-12-02	41.05	41.05	40.38	40.61	-0.68%	1,172,900
2025-12-01	41.06	41.16	40.87	40.89	-1.11%	1,010,000
2025-11-28	41.08	41.39	41.05	41.35	+0.66%	462,000
2025-11-26	41.01	41.36	41.01	41.08	+0.20%	926,900
2025-11-25	41.10	41.28	41.00	41.00	+0.37%	956,900
2025-11-24	41.08	41.19	40.80	40.85	-0.24%	1,520,400
2025-11-21	40.59	41.25	40.45	40.95	+1.36%	1,853,100
2025-11-20	40.74	40.97	40.35	40.40	-0.54%	1,511,300
2025-11-19	41.10	41.22	40.52	40.62	-1.31%	1,414,500
2025-11-18	40.91	41.35	40.84	41.16	+0.29%	1,065,100
2025-11-17	41.37	41.49	40.94	41.04	-0.48%	1,139,600
2025-11-14	41.09	41.34	40.87	41.24	+0.49%	1,603,300
2025-11-13	40.79	41.26	40.76	41.04	+0.42%	1,145,500
2025-11-12	41.19	41.35	40.81	40.87	-1.30%	1,060,200
2025-11-11	40.78	41.47	40.72	41.41	+2.20%	1,462,800
2025-11-10	40.57	40.73	40.18	40.52	-0.42%	1,225,600
2025-11-07	39.79	40.72	39.71	40.69	+2.62%	1,294,300
2025-11-06	39.81	40.12	39.60	39.65	-0.45%	1,037,600
2025-11-05	40.02	40.30	39.61	39.83	+0.03%	1,814,000
2025-11-04	41.17	41.50	39.46	39.82	-2.62%	2,726,200
2025-11-03	40.32	40.94	39.90	40.89	+1.06%	2,061,900
2025-10-31	40.15	40.65	39.99	40.46	-0.93%	2,101,200
2025-10-30	41.23	41.33	40.75	40.84	-0.66%	1,672,100
2025-10-29	41.45	41.52	40.59	41.11	-1.15%	1,722,700
2025-10-28	42.00	42.10	41.46	41.59	-1.45%	1,147,200
2025-10-27	42.08	42.23	41.83	42.20	+0.12%	938,800
2025-10-24	42.30	42.53	42.11	42.15	-0.28%	1,383,700
2025-10-23	42.31	42.38	41.86	42.27	+0.05%	1,393,100
2025-10-22	42.33	42.37	41.93	42.25	+0.21%	1,227,800
2025-10-21	42.69	42.88	42.11	42.16	-1.29%	1,465,700
2025-10-20	42.76	43.00	42.48	42.71	-0.12%	805,700
2025-10-17	42.29	42.79	42.23	42.76	+1.14%	910,200
2025-10-16	42.73	42.85	42.24	42.28	-0.82%	1,024,500
2025-10-15	42.27	42.71	42.27	42.63	+0.97%	970,900
2025-10-14	42.26	42.47	42.08	42.22	-0.09%	958,300
2025-10-13	41.50	42.31	41.50	42.26	+1.39%	982,800
2025-10-10	42.19	42.26	41.64	41.68	-0.67%	840,900
2025-10-09	42.10	42.41	41.82	41.96	-0.12%	615,000
2025-10-08	42.23	42.28	41.89	42.01	-0.54%	727,000
2025-10-07	42.50	42.55	42.12	42.24	-0.38%	819,900
2025-10-06	42.69	42.80	42.34	42.40	-0.98%	785,300
2025-10-03	42.94	43.39	42.79	42.82	-0.21%	854,800
2025-10-02	42.80	43.02	42.43	42.91	-0.16%	964,600
2025-10-01	42.68	43.06	42.52	42.98	+0.96%	976,600
2025-09-30	42.25	42.58	42.11	42.57	+1.04%	1,413,300
2025-09-29	42.45	42.62	41.94	42.13	-0.57%	950,900
2025-09-26	42.22	42.55	42.07	42.37	+0.83%	1,577,500
2025-09-25	42.22	42.34	41.76	42.02	+0.05%	2,269,700
2025-09-24	42.03	42.23	41.90	42.00	-0.26%	1,056,800
2025-09-23	41.85	42.19	41.70	42.11	+0.77%	1,126,600
2025-09-22	42.22	42.27	41.76	41.79	-0.78%	1,362,300
2025-09-19	42.19	42.54	42.04	42.12	-0.38%	1,724,900
2025-09-18	42.41	42.73	42.24	42.28	-0.68%	1,022,600
2025-09-17	42.69	43.24	42.57	42.57	+0.05%	1,770,300
2025-09-16	42.91	43.02	42.36	42.55	-0.95%	1,365,500
2025-09-15	43.09	43.21	42.78	42.96	-0.14%	1,085,500
2025-09-12	43.25	43.35	43.02	43.02	-0.62%	1,022,500
2025-09-11	42.80	43.35	42.69	43.29	+1.43%	1,385,900
2025-09-10	42.68	42.88	42.59	42.68	+0.00%	1,151,800
2025-09-09	42.75	42.97	42.49	42.68	-0.77%	1,274,000
2025-09-08	42.93	43.23	42.70	43.01	-0.78%	1,678,400
2025-09-05	42.56	43.35	42.53	43.35	+2.29%	1,785,800
2025-09-04	42.64	42.86	42.17	42.38	-0.35%	945,000
2025-09-03	42.00	42.59	41.99	42.53	+0.95%	934,800
2025-09-02	42.76	42.80	41.82	42.13	-1.82%	1,501,300
2025-08-29	42.30	42.95	42.17	42.91	+1.73%	1,307,000
2025-08-28	42.41	42.42	41.94	42.18	-0.50%	785,300
2025-08-27	42.05	42.52	42.04	42.39	+1.07%	1,222,600
2025-08-26	42.04	42.19	41.82	41.94	-0.21%	875,100
2025-08-25	42.39	42.56	41.85	42.03	-0.90%	1,243,000
2025-08-22	42.31	42.75	42.31	42.41	+0.66%	1,192,300
2025-08-21	42.11	42.36	42.09	42.13	-0.38%	1,035,800
2025-08-20	41.85	42.48	41.76	42.29	+1.61%	1,199,700
2025-08-19	40.74	41.66	40.74	41.62	+2.31%	1,578,900
2025-08-18	41.43	41.43	40.65	40.68	-1.55%	1,374,300
2025-08-15	41.20	41.53	41.09	41.32	+0.44%	1,114,900
2025-08-14	41.40	41.59	40.95	41.14	-1.13%	2,434,200
2025-08-13	41.74	41.80	41.19	41.61	-0.07%	2,106,200
2025-08-12	41.70	41.82	41.20	41.64	+0.17%	786,500
2025-08-11	41.83	41.97	41.49	41.57	-0.65%	727,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.78%). Worst month: Sep (-2.12%). Based on 5 years of daily data (2022–2026).

Jan-0.21%
Feb+3.08%
Mar-1.81%
Apr-1.30%
May+0.89%
Jun+3.17%
Jul+0.58%
Aug-0.96%
Sep-2.12%
Oct-1.70%
Nov+4.78%
Dec-1.64%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is NNN REIT, Inc.'s (NNN) latest close?

46.84 on 2026-08-07, from the Closelook data lake's daily price record.

What is NNN's 52-week high and low?

50.00 high and 38.90 low over the trailing 52 weeks, as of 2026-08-07.

What is NNN REIT, Inc.'s strongest and weakest month historically?

Historically, NNN's strongest calendar month has been Nov (average +4.78%) and its weakest Sep (average -2.12%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.