NNN REIT Stock Price History

NYSE: NNNReal EstateReal Estate Investment TrustsUSD

40.24-0.03 (-0.07%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NNN price history at a glance

The price history for NNN REIT (NNN) on this page begins on October 8, 1984, when the stock closed at $9.75; it most recently closed at $40.24 on October 5, 2026. The highest price in this record is $59.26, reached on October 28, 2019; the latest close is 32.1% below that peak. Across the 41 complete calendar years in the table, NNN finished higher in 24 and lower in 17. Its best year was 1992 (+34.7%) and its worst was 1987 (-29.0%).

Over roughly 42 years the share price changed +312.7%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, NNN has lost 3.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1984: $59.26
Date of high: Oct 28, 2019
Low since 1984: $7.00
Date of low: Nov 13, 1989
52-week high: $50.00
52-week low: $38.90
Last close: $40.24

NNN returns

1 week

-1.73%

1 month

-8.81%

3 months

-13.96%

6 months

-8.73%

Year to date

+1.54%

1 year

-3.45%

3 years

+12.97%

5 years

-12.46%

NNN price return, excluding dividends.

NNN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	41.04	40.24	50.00	39.31	+1.80%
2025	38.00	39.53	44.23	35.80	-2.11%
2024	42.91	40.38	49.57	38.88	-6.31%
2023	46.61	43.10	48.21	34.38	-5.81%
2022	47.93	45.76	48.90	38.05	-4.81%
2021	40.09	48.07	50.33	38.25	+17.47%
2020	53.52	40.92	58.87	24.04	-23.08%
2019	49.45	53.20	59.26	47.39	+11.27%
2018	41.39	47.81	51.48	36.25	+10.85%
2017	45.80	43.13	46.34	36.45	-2.42%
2016	39.00	44.20	53.60	38.29	+10.36%
2015	42.09	40.05	44.43	33.62	+0.38%
2014	31.84	39.90	40.49	30.55	+29.50%
2013	32.15	30.81	41.98	30.01	-3.57%
2012	26.52	31.95	32.39	26.04	+21.11%
2011	25.38	26.38	27.61	22.69	-0.45%
2010	21.29	26.50	28.11	19.19	+24.88%
2009	15.47	21.22	22.80	12.26	+28.61%
2008	21.12	16.50	25.00	10.03	-23.79%
2007	22.67	21.65	26.15	20.20	-5.66%
2006	21.72	22.95	24.10	18.81	+12.67%
2005	18.88	20.37	21.65	18.00	-1.12%
2004	17.75	20.60	21.25	14.80	+15.86%
2003	15.29	17.78	18.38	14.35	+14.56%
2002	13.36	15.52	16.40	12.60	+16.17%
2001	10.50	13.36	14.25	10.13	+31.14%
2000	10.38	10.19	11.50	9.50	+2.52%
1999	13.06	9.94	13.94	9.44	-25.00%
1998	17.44	13.25	18.31	12.50	-24.82%
1997	15.63	17.63	18.19	13.88	+12.80%
1996	13.25	15.63	16.38	12.75	+22.55%
1995	12.25	12.75	13.75	11.75	+4.08%
1994	14.00	12.25	14.50	11.88	-10.91%
1993	12.00	13.75	15.00	11.75	+13.40%
1992	9.00	12.13	12.50	9.00	+34.72%
1991	8.00	9.00	9.75	7.50	+16.13%
1990	7.25	7.75	8.50	7.00	+6.90%
1989	8.00	7.25	9.25	7.00	-12.12%
1988	9.00	8.25	10.00	8.00	0.00%
1987	11.63	8.25	11.63	8.25	-29.03%
1986	12.00	11.63	12.75	10.00	+1.09%
1985	11.00	11.50	13.00	10.38	+9.52%
1984*	9.75	10.50	11.25	9.75	+7.69%

* Partial year: the record begins after the start of 1984; return measured from the first available close.

2026 return is year to date.

NNN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	40.39	40.49	39.98	40.24	-0.07%	2.15M
Oct 8, 2026	39.94	40.27	39.59	40.27	+1.08%	3.08M
Oct 7, 2026	40.53	40.92	39.76	39.84	-1.65%	2.55M
Oct 6, 2026	40.47	40.74	40.32	40.51	+0.32%	2.06M
Oct 5, 2026	40.95	40.95	40.29	40.38	-1.39%	2.89M
Oct 2, 2026	40.49	41.05	40.01	40.95	+1.87%	5.06M
Oct 1, 2026	40.94	41.12	40.01	40.20	-2.17%	2.74M
Sep 30, 2026	41.44	41.49	40.96	41.09	-0.60%	1.84M
Sep 29, 2026	41.25	41.47	41.01	41.34	-0.14%	2.53M
Sep 28, 2026	41.36	41.47	40.92	41.40	+0.24%	3.61M
Sep 25, 2026	41.15	41.35	40.87	41.30	+0.29%	2.01M
Sep 24, 2026	41.68	41.68	40.90	41.18	-0.36%	1.77M
Sep 23, 2026	41.50	41.52	40.96	41.33	-0.65%	2.32M
Sep 22, 2026	41.71	41.86	41.32	41.60	-0.07%	2.82M
Sep 21, 2026	41.61	42.23	41.43	41.63	+0.19%	2.68M
Sep 18, 2026	41.55	41.74	41.30	41.55	-0.26%	3.29M
Sep 17, 2026	41.86	41.98	41.63	41.66	+0.02%	2.61M
Sep 16, 2026	43.26	43.54	41.40	41.65	-3.59%	2.94M
Sep 15, 2026	43.67	43.95	43.11	43.20	-1.28%	1.40M
Sep 14, 2026	44.12	44.48	43.67	43.76	-0.25%	1.23M
Sep 11, 2026	44.05	44.05	43.55	43.87	+0.05%	1.51M
Sep 10, 2026	44.08	44.45	43.68	43.85	-0.63%	1.48M
Sep 9, 2026	44.89	44.89	43.86	44.13	-0.72%	1.28M
Sep 8, 2026	44.50	44.94	44.41	44.45	-0.40%	1.68M
Sep 4, 2026	44.93	45.16	44.60	44.63	-1.22%	1.33M
Sep 3, 2026	45.30	45.48	44.78	45.18	+0.24%	1.41M
Sep 2, 2026	45.41	45.58	44.70	45.07	-0.38%	1.99M
Sep 1, 2026	45.44	45.48	45.09	45.24	+0.09%	1.18M
Aug 31, 2026	45.65	45.65	45.09	45.20	-1.03%	1.26M
Aug 28, 2026	45.56	45.74	45.28	45.67	+0.75%	907.80K
Aug 27, 2026	45.59	45.59	45.10	45.33	-0.72%	874.20K
Aug 26, 2026	46.10	46.77	45.66	45.66	-1.00%	902.50K
Aug 25, 2026	46.20	46.38	45.99	46.12	-0.47%	1.15M
Aug 24, 2026	46.08	46.51	46.04	46.34	+1.11%	1.39M
Aug 21, 2026	46.15	46.44	45.65	45.83	-0.56%	825.90K
Aug 20, 2026	46.17	46.48	46.07	46.09	-0.32%	914.50K
Aug 19, 2026	46.03	46.54	45.86	46.24	+0.89%	973.50K
Aug 18, 2026	46.53	46.75	45.80	45.83	-0.71%	1.73M
Aug 17, 2026	45.98	46.24	45.67	46.16	+0.35%	1.73M
Aug 14, 2026	46.27	46.46	45.98	46.00	-0.52%	1.59M
Aug 13, 2026	46.10	46.38	45.98	46.24	+0.94%	803.70K
Aug 12, 2026	45.29	45.86	45.29	45.81	+0.97%	1.25M
Aug 11, 2026	45.82	45.92	45.34	45.37	-1.07%	1.43M
Aug 10, 2026	46.66	46.66	45.80	45.86	-2.09%	1.41M
Aug 7, 2026	46.72	47.08	46.50	46.84	-0.34%	1.24M
Aug 6, 2026	48.01	48.01	46.78	47.00	-0.76%	1.19M
Aug 5, 2026	47.87	47.87	46.73	47.36	+0.40%	1.45M
Aug 4, 2026	47.20	47.30	46.44	47.17	-0.67%	1.69M
Aug 3, 2026	47.56	48.00	47.20	47.49	-0.06%	1.56M
Jul 31, 2026	47.43	47.62	46.96	47.52	-1.29%	1.69M
Jul 30, 2026	48.70	48.77	47.58	48.14	-1.45%	1.47M
Jul 29, 2026	49.25	49.60	48.67	48.85	-0.77%	1.71M
Jul 28, 2026	49.64	49.81	49.13	49.23	+0.04%	1.21M
Jul 27, 2026	49.20	49.79	49.05	49.21	-0.34%	962.80K
Jul 24, 2026	48.86	49.43	48.81	49.38	+1.52%	1.10M
Jul 23, 2026	49.10	49.21	48.44	48.64	-0.67%	1.15M
Jul 22, 2026	49.21	49.34	48.88	48.97	-0.16%	1.10M
Jul 21, 2026	48.59	49.07	48.53	49.05	+0.27%	1.19M
Jul 20, 2026	49.51	49.81	48.72	48.92	-1.35%	1.62M
Jul 17, 2026	49.69	50.00	49.06	49.59	+0.75%	1.50M
Jul 16, 2026	47.56	49.30	47.56	49.22	+3.80%	3.85M
Jul 15, 2026	47.66	48.14	47.24	47.42	+0.13%	1.25M
Jul 14, 2026	47.45	47.56	47.08	47.36	0.00%	1.19M
Jul 13, 2026	46.98	47.47	46.98	47.36	+1.26%	906.00K
Jul 10, 2026	46.64	47.80	46.30	46.77	+0.56%	1.02M
Jul 9, 2026	47.02	47.04	46.46	46.51	-0.81%	1.70M
Jul 8, 2026	47.48	47.48	46.88	46.89	-1.16%	2.05M
Jul 7, 2026	47.42	48.15	47.33	47.44	+1.00%	807.00K
Jul 6, 2026	47.34	47.40	46.93	46.97	-1.18%	1.16M
Jul 2, 2026	46.87	47.64	46.67	47.53	+2.06%	1.47M
Jul 1, 2026	46.90	46.90	46.39	46.57	+0.09%	2.14M
Jun 30, 2026	47.00	47.23	46.51	46.53	-1.69%	1.23M
Jun 29, 2026	47.18	47.37	46.89	47.33	-0.29%	2.15M
Jun 26, 2026	46.70	47.47	46.66	47.47	+2.37%	4.29M
Jun 25, 2026	46.52	46.80	45.96	46.37	-0.30%	1.43M
Jun 24, 2026	46.11	46.69	46.04	46.51	+1.06%	1.85M
Jun 23, 2026	45.52	46.18	45.51	46.02	+1.90%	1.37M
Jun 22, 2026	44.92	45.47	44.85	45.16	+0.36%	1.44M
Jun 18, 2026	45.43	45.74	44.83	45.00	-0.29%	2.39M
Jun 17, 2026	46.36	46.36	44.88	45.13	-2.23%	1.68M
Jun 16, 2026	46.26	46.45	45.81	46.16	+0.50%	1.94M
Jun 15, 2026	46.50	46.64	45.85	45.93	-1.42%	2.36M
Jun 12, 2026	46.25	46.62	46.25	46.59	+1.04%	1.63M
Jun 11, 2026	46.45	46.90	46.07	46.11	-0.41%	1.58M
Jun 10, 2026	46.47	46.72	46.17	46.30	+0.67%	1.93M
Jun 9, 2026	45.32	46.23	45.32	45.99	+2.18%	2.44M
Jun 8, 2026	45.00	45.17	44.80	45.01	+0.11%	1.54M
Jun 5, 2026	43.83	45.33	43.61	44.96	+2.23%	2.77M
Jun 4, 2026	44.65	44.89	43.37	43.98	-0.48%	2.16M
Jun 3, 2026	43.78	44.41	43.68	44.19	+0.84%	2.14M
Jun 2, 2026	43.29	44.02	43.25	43.82	+1.39%	1.46M
Jun 1, 2026	44.26	44.43	43.21	43.22	-2.90%	1.97M
May 29, 2026	44.88	44.94	44.46	44.51	-0.76%	2.08M
May 28, 2026	45.18	45.18	44.61	44.85	+0.02%	1.30M
May 27, 2026	45.00	45.34	44.77	44.84	-0.49%	1.48M
May 26, 2026	45.04	45.20	44.81	45.06	+0.13%	1.20M
May 22, 2026	44.92	45.27	44.71	45.00	+0.04%	1.45M
May 21, 2026	45.15	45.33	44.88	44.98	-0.71%	2.13M
May 20, 2026	44.91	45.48	44.74	45.30	+1.03%	2.45M
May 19, 2026	44.33	44.95	44.08	44.84	+1.15%	2.23M
May 18, 2026	44.02	44.38	43.80	44.33	+1.40%	2.82M
May 15, 2026	43.77	44.29	43.34	43.72	-0.05%	1.61M
May 14, 2026	44.08	44.19	43.73	43.74	-0.50%	1.68M
May 13, 2026	44.32	44.53	43.68	43.96	-1.21%	2.54M
May 12, 2026	44.39	44.62	44.05	44.50	+0.45%	1.73M
May 11, 2026	44.53	44.76	44.20	44.30	-0.14%	1.52M
May 8, 2026	44.66	44.74	44.22	44.36	-0.34%	1.75M
May 7, 2026	44.54	44.76	44.07	44.51	-0.45%	1.74M
May 6, 2026	44.50	45.00	44.50	44.71	+0.68%	2.03M
May 5, 2026	44.11	44.60	43.95	44.41	+0.79%	1.99M
May 4, 2026	43.69	44.27	43.65	44.06	+0.25%	1.46M
May 1, 2026	43.78	44.22	43.48	43.95	+0.37%	2.02M
Apr 30, 2026	42.97	44.07	42.80	43.79	+0.62%	3.87M
Apr 29, 2026	43.75	43.97	43.31	43.52	-1.18%	2.36M
Apr 28, 2026	43.90	44.07	43.45	44.04	+0.99%	2.47M
Apr 27, 2026	43.88	44.13	43.43	43.61	-0.59%	1.36M
Apr 24, 2026	44.22	44.48	43.86	43.87	-0.93%	1.53M
Apr 23, 2026	43.93	44.42	43.87	44.28	+1.51%	1.91M
Apr 22, 2026	44.64	44.77	43.36	43.62	-1.73%	1.66M
Apr 21, 2026	45.05	45.11	44.34	44.39	-1.60%	1.10M
Apr 20, 2026	45.06	45.41	44.95	45.11	-0.07%	1.29M
Apr 17, 2026	44.80	45.23	44.69	45.14	+0.92%	1.10M
Apr 16, 2026	44.28	44.86	44.28	44.73	+0.99%	1.11M
Apr 15, 2026	43.99	44.32	43.85	44.29	+0.48%	1.23M
Apr 14, 2026	43.58	44.22	43.55	44.08	+0.71%	1.54M
Apr 13, 2026	44.02	44.02	43.31	43.77	-0.73%	1.11M
Apr 10, 2026	44.00	44.23	43.92	44.09	+0.20%	1.08M
Apr 9, 2026	43.37	44.24	43.27	44.00	+1.03%	915.80K
Apr 8, 2026	43.28	43.74	43.28	43.55	+0.67%	1.59M
Apr 7, 2026	42.54	43.36	42.54	43.26	+1.79%	1.45M
Apr 6, 2026	42.60	42.73	42.34	42.50	-0.63%	1.40M
Apr 2, 2026	42.70	42.85	42.35	42.77	+0.75%	1.55M
Apr 1, 2026	42.03	42.63	41.76	42.45	+1.00%	2.42M
Mar 31, 2026	42.31	42.39	41.75	42.03	+0.33%	3.75M
Mar 30, 2026	42.29	42.60	41.63	41.89	-0.12%	1.31M
Mar 27, 2026	42.10	42.52	41.91	41.94	-0.38%	1.58M
Mar 26, 2026	41.85	42.40	41.85	42.10	+0.26%	1.57M
Mar 25, 2026	42.49	42.74	41.93	41.99	-0.87%	1.57M
Mar 24, 2026	42.49	42.80	42.28	42.36	-0.38%	1.21M
Mar 23, 2026	43.00	43.00	42.19	42.52	+0.14%	1.36M
Mar 20, 2026	44.22	44.22	42.22	42.46	-4.00%	2.52M
Mar 19, 2026	44.44	44.66	44.02	44.23	-0.38%	945.50K
Mar 18, 2026	44.96	45.00	44.38	44.40	-1.49%	973.80K
Mar 17, 2026	45.03	45.56	45.00	45.07	-0.35%	1.09M
Mar 16, 2026	45.43	45.74	45.18	45.23	+0.49%	1.29M
Mar 13, 2026	45.52	45.66	44.97	45.01	+0.13%	1.06M
Mar 12, 2026	45.01	45.36	44.72	44.95	-0.35%	1.79M
Mar 11, 2026	45.09	45.27	44.75	45.11	-0.42%	1.12M
Mar 10, 2026	45.18	45.76	45.02	45.30	-0.33%	1.53M
Mar 9, 2026	45.11	45.49	44.48	45.45	+0.73%	1.15M
Mar 6, 2026	44.86	45.16	44.43	45.12	+0.27%	1.08M
Mar 5, 2026	44.85	45.12	44.38	45.00	-0.02%	1.30M
Mar 4, 2026	45.39	45.40	44.68	45.01	-0.92%	1.50M
Mar 3, 2026	45.45	45.66	45.07	45.43	-0.87%	1.20M
Mar 2, 2026	45.36	46.03	45.05	45.83	+1.13%	1.73M
Feb 27, 2026	45.05	45.83	44.90	45.32	+0.76%	2.06M
Feb 26, 2026	44.50	45.21	44.34	44.98	+1.35%	1.55M
Feb 25, 2026	44.44	44.60	43.92	44.38	-0.27%	1.08M
Feb 24, 2026	44.82	44.83	44.14	44.50	-0.13%	792.90K
Feb 23, 2026	44.49	44.82	44.48	44.56	+0.47%	1.11M
Feb 20, 2026	44.14	44.40	43.82	44.35	+0.86%	1.41M
Feb 19, 2026	43.63	43.99	43.52	43.97	+0.89%	1.25M
Feb 18, 2026	44.56	44.63	43.56	43.58	-2.70%	1.72M
Feb 17, 2026	44.94	45.47	44.22	44.79	+1.01%	1.78M
Feb 13, 2026	43.71	44.58	43.46	44.34	+1.63%	1.88M
Feb 12, 2026	43.64	44.29	43.38	43.63	+1.28%	3.20M
Feb 11, 2026	42.93	43.75	42.77	43.08	-0.53%	2.09M
Feb 10, 2026	43.10	43.49	43.00	43.31	+1.07%	1.65M
Feb 9, 2026	42.87	42.99	42.52	42.85	-0.14%	959.10K
Feb 6, 2026	43.00	43.37	42.66	42.91	+0.07%	1.28M
Feb 5, 2026	42.25	42.94	42.13	42.88	+1.66%	1.80M
Feb 4, 2026	42.12	42.83	42.01	42.18	+0.64%	2.29M
Feb 3, 2026	41.46	41.98	41.42	41.91	+1.11%	1.25M
Feb 2, 2026	41.70	42.07	41.42	41.45	-0.53%	1.49M
Jan 30, 2026	41.13	41.68	40.93	41.67	-0.36%	1.70M
Jan 29, 2026	41.53	41.87	41.24	41.82	+1.09%	1.86M
Jan 28, 2026	42.27	42.30	41.22	41.37	-1.90%	1.22M
Jan 27, 2026	42.25	42.37	41.75	42.17	-0.05%	1.04M
Jan 26, 2026	42.50	42.51	41.94	42.19	-0.17%	2.42M
Jan 23, 2026	42.11	42.39	41.89	42.26	+0.36%	1.01M
Jan 22, 2026	42.66	42.98	42.06	42.11	-1.43%	1.37M
Jan 21, 2026	42.78	42.82	42.24	42.72	+0.07%	1.45M
Jan 20, 2026	42.90	42.93	42.49	42.69	+0.12%	1.61M
Jan 16, 2026	42.04	42.66	42.03	42.64	+1.02%	1.40M
Jan 15, 2026	42.03	42.35	41.87	42.21	+0.62%	1.20M
Jan 14, 2026	41.61	42.01	41.57	41.95	+0.79%	1.15M
Jan 13, 2026	41.37	41.98	41.27	41.62	+0.87%	1.73M
Jan 12, 2026	41.22	41.59	41.07	41.26	+0.54%	1.51M
Jan 9, 2026	41.19	41.47	40.97	41.04	-0.36%	1.12M
Jan 8, 2026	40.29	41.39	40.29	41.19	+1.73%	1.43M
Jan 7, 2026	40.58	40.80	40.34	40.49	+0.35%	1.17M
Jan 6, 2026	39.90	40.43	39.72	40.35	+1.03%	1.65M
Jan 5, 2026	39.63	40.15	39.31	39.94	+1.04%	1.72M
Jan 2, 2026	39.51	39.80	39.15	39.53	-0.25%	1.43M
Dec 31, 2025	39.80	39.89	39.50	39.63	-0.50%	1.24M
Dec 30, 2025	39.59	39.84	39.56	39.83	+0.73%	1.07M
Dec 29, 2025	39.61	39.74	39.44	39.54	+0.08%	1.57M
Dec 26, 2025	39.50	39.51	39.28	39.51	0.00%	1.14M
Dec 24, 2025	39.20	39.58	39.16	39.51	+1.18%	918.80K
Dec 23, 2025	39.52	39.52	38.90	39.05	-1.16%	1.55M
Dec 22, 2025	39.50	39.65	39.13	39.51	-0.63%	1.66M
Dec 19, 2025	40.09	40.17	39.75	39.76	-0.75%	3.21M
Dec 18, 2025	40.74	40.99	40.01	40.06	-1.52%	1.21M
Dec 17, 2025	40.04	40.71	40.04	40.68	+1.55%	1.59M
Dec 16, 2025	40.56	40.61	40.05	40.06	-0.94%	1.99M
Dec 15, 2025	40.56	40.81	40.16	40.44	-0.07%	1.75M
Dec 12, 2025	39.96	40.54	39.96	40.47	+1.58%	1.39M
Dec 11, 2025	39.95	39.96	39.56	39.84	+0.40%	1.41M
Dec 10, 2025	39.34	39.95	39.33	39.68	+0.99%	1.49M
Dec 9, 2025	39.86	40.21	39.27	39.29	-1.11%	1.69M
Dec 8, 2025	40.21	40.21	39.72	39.73	-1.19%	2.11M
Dec 5, 2025	40.61	40.73	40.18	40.21	-1.06%	1.37M
Dec 4, 2025	40.93	41.20	40.51	40.64	-1.14%	1.75M
Dec 3, 2025	40.65	41.16	40.65	41.11	+1.23%	1.27M
Dec 2, 2025	41.05	41.05	40.38	40.61	-0.68%	1.17M
Dec 1, 2025	41.06	41.16	40.87	40.89	-1.11%	1.01M
Nov 28, 2025	41.08	41.39	41.05	41.35	+0.66%	462.00K
Nov 26, 2025	41.01	41.36	41.01	41.08	+0.20%	926.90K
Nov 25, 2025	41.10	41.28	41.00	41.00	+0.37%	956.90K
Nov 24, 2025	41.08	41.19	40.80	40.85	-0.24%	1.52M
Nov 21, 2025	40.59	41.25	40.45	40.95	+1.36%	1.85M
Nov 20, 2025	40.74	40.97	40.35	40.40	-0.54%	1.51M
Nov 19, 2025	41.10	41.22	40.52	40.62	-1.31%	1.41M
Nov 18, 2025	40.91	41.35	40.84	41.16	+0.29%	1.07M
Nov 17, 2025	41.37	41.49	40.94	41.04	-0.48%	1.14M
Nov 14, 2025	41.09	41.34	40.87	41.24	+0.49%	1.60M
Nov 13, 2025	40.79	41.26	40.76	41.04	+0.42%	1.15M
Nov 12, 2025	41.19	41.35	40.81	40.87	-1.30%	1.06M
Nov 11, 2025	40.78	41.47	40.72	41.41	+2.20%	1.46M
Nov 10, 2025	40.57	40.73	40.18	40.52	-0.42%	1.23M
Nov 7, 2025	39.79	40.72	39.71	40.69	+2.62%	1.29M
Nov 6, 2025	39.81	40.12	39.60	39.65	-0.45%	1.04M
Nov 5, 2025	40.02	40.30	39.61	39.83	+0.03%	1.81M
Nov 4, 2025	41.17	41.50	39.46	39.82	-2.62%	2.73M
Nov 3, 2025	40.32	40.94	39.90	40.89	+1.06%	2.06M
Oct 31, 2025	40.15	40.65	39.99	40.46	-0.93%	2.10M
Oct 30, 2025	41.23	41.33	40.75	40.84	-0.66%	1.67M
Oct 29, 2025	41.45	41.52	40.59	41.11	-1.15%	1.72M
Oct 28, 2025	42.00	42.10	41.46	41.59	-1.45%	1.15M
Oct 27, 2025	42.08	42.23	41.83	42.20	+0.12%	938.80K
Oct 24, 2025	42.30	42.53	42.11	42.15	-0.28%	1.38M
Oct 23, 2025	42.31	42.38	41.86	42.27	+0.05%	1.39M
Oct 22, 2025	42.33	42.37	41.93	42.25	+0.21%	1.23M
Oct 21, 2025	42.69	42.88	42.11	42.16	-1.29%	1.47M
Oct 20, 2025	42.76	43.00	42.48	42.71	-0.12%	805.70K
Oct 17, 2025	42.29	42.79	42.23	42.76	+1.14%	910.20K
Oct 16, 2025	42.73	42.85	42.24	42.28	-0.82%	1.02M
Oct 15, 2025	42.27	42.71	42.27	42.63	+0.97%	970.90K
Oct 14, 2025	42.26	42.47	42.08	42.22	-0.09%	958.30K
Oct 13, 2025	41.50	42.31	41.50	42.26	+1.39%	982.80K
Oct 10, 2025	42.19	42.26	41.64	41.68	—	840.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NNN chart for longer ranges.