MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NNN — NNN REIT, Inc.
NYSENNN REIT, Inc.
$40.51
+0.13(+0.32%)
- O
- 40.47
- H
- 40.74
- L
- 40.32
- V
- 2.06M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$40.51
Period Return-1.1%
Period High$50.00
Period Low$38.90
Avg Daily Volume1.47M
Total Trading Days365
NNN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $40.47 | $40.74 | $40.32 | $40.51 | +$0.13 | +0.32% | 2,056,102 | $40.49 | $40.32 $40.74 |
| Oct 5, 2026 | $40.95 | $40.95 | $40.29 | $40.38 | $-0.57 | -1.39% | 2,891,712 | $40.54 | $40.29 $40.95 |
| Oct 2, 2026 | $40.49 | $41.05 | $40.01 | $40.95 | +$0.75 | +1.87% | 5,059,244 | $40.83 | $40.01 $41.05 |
| Oct 1, 2026 | $40.94 | $41.12 | $40.01 | $40.20 | $-0.89 | -2.17% | 2,741,399 | $40.21 | $40.01 $41.12 |
| Sep 30, 2026 | $41.44 | $41.49 | $40.96 | $41.09 | $-0.25 | -0.60% | 1,835,121 | $41.12 | $40.96 $41.49 |
| Sep 29, 2026 | $41.25 | $41.47 | $41.01 | $41.34 | $-0.06 | -0.14% | 2,525,439 | $41.27 | $41.01 $41.47 |
| Sep 28, 2026 | $41.36 | $41.47 | $40.92 | $41.40 | +$0.10 | +0.24% | 3,605,346 | $41.28 | $40.92 $41.47 |
| Sep 25, 2026 | $41.15 | $41.35 | $40.87 | $41.30 | +$0.12 | +0.29% | 2,005,180 | $41.18 | $40.87 $41.35 |
| Sep 24, 2026 | $41.68 | $41.68 | $40.90 | $41.18 | $-0.15 | -0.36% | 1,771,451 | $41.13 | $40.90 $41.68 |
| Sep 23, 2026 | $41.50 | $41.52 | $40.96 | $41.33 | $-0.27 | -0.65% | 2,321,265 | $41.34 | $40.96 $41.52 |
| Sep 22, 2026 | $41.71 | $41.86 | $41.32 | $41.60 | $-0.03 | -0.07% | 2,818,103 | $41.58 | $41.32 $41.86 |
| Sep 21, 2026 | $41.61 | $42.23 | $41.43 | $41.63 | +$0.08 | +0.19% | 2,679,712 | $41.76 | $41.43 $42.23 |
| Sep 18, 2026 | $41.55 | $41.74 | $41.30 | $41.55 | $-0.11 | -0.26% | 3,286,070 | $41.55 | $41.30 $41.74 |
| Sep 17, 2026 | $41.86 | $41.98 | $41.63 | $41.66 | +$0.01 | +0.02% | 2,614,949 | $41.75 | $41.63 $41.98 |
| Sep 16, 2026 | $43.26 | $43.54 | $41.40 | $41.65 | $-1.55 | -3.59% | 2,942,256 | $41.98 | $41.40 $43.54 |
| Sep 15, 2026 | $43.67 | $43.95 | $43.11 | $43.20 | $-0.56 | -1.28% | 1,403,816 | $43.25 | $43.11 $43.95 |
| Sep 14, 2026 | $44.12 | $44.48 | $43.67 | $43.76 | $-0.11 | -0.25% | 1,215,695 | $43.84 | $43.67 $44.48 |
| Sep 11, 2026 | $44.05 | $44.05 | $43.55 | $43.87 | +$0.02 | +0.05% | 1,514,398 | $43.81 | $43.55 $44.05 |
| Sep 10, 2026 | $44.08 | $44.45 | $43.68 | $43.85 | $-0.28 | -0.63% | 1,484,200 | $43.89 | $43.68 $44.45 |
| Sep 9, 2026 | $44.89 | $44.89 | $43.86 | $44.13 | $-0.32 | -0.72% | 1,279,388 | $44.05 | $43.86 $44.89 |
| Sep 8, 2026 | $44.50 | $44.94 | $44.41 | $44.45 | $-0.18 | -0.40% | 1,689,613 | $44.57 | $44.41 $44.94 |
| Sep 4, 2026 | $44.93 | $45.16 | $44.60 | $44.63 | $-0.55 | -1.22% | 1,330,442 | $44.85 | $44.60 $45.16 |
| Sep 3, 2026 | $45.30 | $45.48 | $44.78 | $45.18 | +$0.11 | +0.24% | 1,412,120 | $45.14 | $44.78 $45.48 |
| Sep 2, 2026 | $45.41 | $45.58 | $44.70 | $45.07 | $-0.17 | -0.38% | 1,982,149 | $45.00 | $44.70 $45.58 |
| Sep 1, 2026 | $45.44 | $45.48 | $45.09 | $45.24 | +$0.04 | +0.09% | 1,181,524 | $45.24 | $45.09 $45.48 |
| Aug 31, 2026 | $45.65 | $45.65 | $45.09 | $45.20 | $-0.47 | -1.03% | 1,265,126 | $45.21 | $45.09 $45.65 |
| Aug 28, 2026 | $45.56 | $45.74 | $45.28 | $45.67 | +$0.34 | +0.75% | 907,854 | $45.61 | $45.28 $45.74 |
| Aug 27, 2026 | $45.59 | $45.59 | $45.10 | $45.33 | $-0.33 | -0.72% | 874,612 | $45.32 | $45.10 $45.59 |
| Aug 26, 2026 | $46.10 | $46.77 | $45.66 | $45.66 | $-0.46 | -1.00% | 902,534 | $45.84 | $45.66 $46.77 |
| Aug 25, 2026 | $46.20 | $46.38 | $45.99 | $46.12 | $-0.22 | -0.47% | 1,152,538 | $46.11 | $45.99 $46.38 |