NetSTREIT Stock Price History
NYSE: NTSTReal EstateReal Estate Investment TrustsUSD
17.45+0.02 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTST price history at a glance
The price history for NetSTREIT (NTST) on this page begins on August 10, 2020, when the stock closed at $18.00; it most recently closed at $17.45 on October 5, 2026. The highest price in this record is $26.93, reached on August 2, 2021; the latest close is 35.2% below that peak. Across the 5 complete calendar years in the table, NTST finished higher in 2 and lower in 3. Its best year was 2025 (+27.0%) and its worst was 2024 (-21.6%).
Over roughly 6 years the share price changed -3.1%, a -0.5% compound annual price return (excluding dividends). In the last 12 months alone, NTST has lost 5.5%. 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 2020
- $26.93
- Date of high
- Aug 2, 2021
- Low since 2020
- $13.42
- Date of low
- Jan 6, 2025
- 52-week high
- $22.47
- 52-week low
- $17.00
- IPO year
- 2020
- Last close
- $17.45
NTST returns
1 week
-0.40%
1 month
-12.92%
3 months
-18.84%
6 months
-13.87%
Year to date
-1.08%
1 year
-5.52%
3 years
+16.96%
5 years
-28.28%
NTST price return, excluding dividends.
NTST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.45 | -1.80% |
| 2025 | 17.77 | +27.02% |
| 2024 | 13.99 | -21.62% |
| 2023 | 17.85 | -2.62% |
| 2022 | 18.33 | -19.96% |
| 2021 | 22.90 | +17.50% |
| 2020* | 19.49 | +8.28% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NTST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.43 | 17.52 | 17.37 | 17.45 | +0.11% | |
| 17.24 | 17.48 | 17.00 | 17.43 | +1.28% | |
| 17.70 | 17.62 | 17.19 | 17.21 | -2.44% | |
| 17.53 | 17.74 | 17.51 | 17.64 | +1.15% | |
| 17.49 | 17.62 | 17.31 | 17.44 | -0.46% | |
| 17.46 | 17.68 | 17.30 | 17.52 | +0.75% | |
| 17.62 | 17.65 | 17.32 | 17.39 | -1.64% | |
| 17.91 | 17.99 | 17.68 | 17.68 | -1.39% | |
| 18.05 | 18.21 | 17.78 | 17.93 | -1.10% | |
| 18.24 | 18.31 | 17.98 | 18.13 | -0.44% | |
| 18.35 | 18.45 | 18.09 | 18.21 | -1.41% | |
| 18.38 | 18.50 | 18.18 | 18.47 | +0.54% | |
| 18.22 | 18.43 | 18.05 | 18.37 | +0.33% | |
| 18.29 | 18.55 | 18.14 | 18.31 | +0.88% | |
| 18.25 | 18.30 | 18.07 | 18.15 | -0.11% | |
| 18.15 | 18.37 | 18.03 | 18.17 | -0.33% | |
| 18.30 | 18.31 | 17.95 | 18.23 | -0.11% | |
| 19.40 | 19.49 | 18.00 | 18.25 | -5.39% | |
| 19.43 | 19.72 | 19.25 | 19.29 | -1.18% | |
| 19.90 | 19.94 | 19.50 | 19.52 | -0.61% | |
| 19.78 | 19.87 | 19.47 | 19.64 | -0.46% | |
| 19.99 | 20.23 | 19.66 | 19.73 | -1.55% | |
| 20.21 | 20.25 | 19.95 | 20.04 | -0.89% | |
| 20.03 | 20.33 | 20.03 | 20.22 | +0.65% | |
| 20.27 | 20.37 | 20.07 | 20.09 | -1.66% | |
| 20.50 | 20.54 | 20.23 | 20.43 | +0.10% | |
| 20.49 | 20.56 | 20.27 | 20.41 | -0.15% | |
| 20.22 | 20.49 | 20.20 | 20.44 | +0.39% | |
| 20.39 | 20.50 | 20.30 | 20.36 | -0.54% | |
| 20.53 | 20.66 | 20.46 | 20.47 | -0.24% | |
| 20.56 | 20.77 | 20.41 | 20.52 | -1.11% | |
| 20.67 | 20.82 | 20.51 | 20.75 | +0.68% | |
| 20.89 | 20.89 | 20.50 | 20.61 | -0.91% | |
| 20.51 | 20.87 | 20.36 | 20.80 | +2.21% | |
| 20.66 | 20.75 | 20.32 | 20.35 | -1.26% | |
| 20.47 | 20.77 | 20.47 | 20.61 | +0.39% | |
| 20.68 | 20.68 | 20.43 | 20.53 | 0.00% | |
| 20.66 | 20.71 | 20.41 | 20.53 | +0.49% | |
| 20.56 | 20.59 | 20.32 | 20.43 | -1.35% | |
| 20.71 | 20.86 | 20.64 | 20.71 | +0.49% | |
| 20.51 | 20.83 | 20.51 | 20.61 | +0.39% | |
| 19.89 | 20.58 | 19.89 | 20.53 | +3.22% | |
| 20.01 | 20.23 | 19.78 | 19.89 | -0.70% | |
| 20.69 | 20.69 | 20.00 | 20.03 | -3.19% | |
| 21.03 | 21.13 | 20.64 | 20.69 | -1.62% | |
| 21.25 | 21.30 | 20.97 | 21.03 | -0.57% | |
| 21.15 | 21.20 | 20.90 | 21.15 | +0.33% | |
| 21.32 | 21.32 | 20.90 | 21.08 | -1.45% | |
| 21.37 | 21.61 | 21.28 | 21.39 | -0.28% | |
| 21.47 | 21.57 | 21.27 | 21.45 | -0.65% | |
| 21.88 | 22.00 | 21.32 | 21.59 | -1.51% | |
| 22.09 | 22.16 | 21.68 | 21.92 | -0.09% | |
| 22.25 | 22.33 | 21.87 | 21.94 | +0.37% | |
| 22.07 | 22.46 | 21.85 | 21.86 | -1.53% | |
| 21.88 | 22.23 | 21.73 | 22.20 | +1.69% | |
| 21.62 | 21.94 | 21.50 | 21.83 | +1.11% | |
| 21.99 | 22.11 | 21.50 | 21.59 | -1.51% | |
| 21.69 | 21.96 | 21.48 | 21.92 | +0.64% | |
| 22.43 | 22.45 | 21.76 | 21.78 | -2.16% | |
| 22.19 | 22.47 | 22.09 | 22.26 | +0.54% | |
| 21.30 | 22.25 | 21.30 | 22.14 | +4.19% | |
| 21.37 | 21.61 | 21.15 | 21.25 | -0.70% | |
| 21.57 | 21.81 | 21.35 | 21.40 | -1.25% | |
| 21.67 | 21.77 | 21.52 | 21.67 | +0.79% | |
| 21.68 | 21.80 | 21.29 | 21.50 | -0.74% | |
| 21.95 | 22.03 | 21.59 | 21.66 | -1.01% | |
| 21.88 | 21.98 | 21.76 | 21.88 | -0.36% | |
| 21.67 | 22.05 | 21.61 | 21.96 | +2.28% | |
| 21.53 | 21.68 | 21.45 | 21.47 | -0.88% | |
| 21.19 | 21.69 | 21.18 | 21.66 | +2.75% | |
| 21.16 | 21.35 | 21.06 | 21.08 | -0.24% | |
| 21.34 | 21.56 | 21.13 | 21.13 | -1.22% | |
| 21.03 | 21.54 | 21.00 | 21.39 | +0.90% | |
| 20.89 | 21.29 | 20.70 | 21.20 | +2.12% | |
| 21.24 | 21.25 | 20.41 | 20.76 | +1.86% | |
| 20.00 | 20.54 | 19.91 | 20.38 | +2.31% | |
| 19.66 | 19.92 | 19.56 | 19.92 | +2.57% | |
| 19.49 | 19.57 | 19.21 | 19.42 | +1.15% | |
| 19.46 | 19.52 | 19.12 | 19.20 | -1.29% | |
| 20.11 | 20.42 | 19.40 | 19.45 | -2.85% | |
| 19.98 | 20.09 | 18.96 | 20.02 | +0.30% | |
| 20.22 | 20.31 | 19.85 | 19.96 | -2.01% | |
| 20.26 | 20.53 | 20.16 | 20.37 | +0.94% | |
| 20.42 | 20.62 | 20.16 | 20.18 | -1.03% | |
| 20.53 | 20.65 | 20.31 | 20.39 | +0.49% | |
| 20.13 | 20.50 | 20.04 | 20.29 | +1.60% | |
| 20.05 | 20.16 | 19.88 | 19.97 | -0.10% | |
| 19.56 | 20.21 | 19.56 | 19.99 | +2.36% | |
| 19.92 | 19.99 | 19.39 | 19.53 | -0.51% | |
| 19.82 | 19.97 | 19.54 | 19.63 | -1.65% | |
| 19.90 | 20.06 | 19.67 | 19.96 | +1.01% | |
| 19.89 | 19.98 | 19.74 | 19.76 | -2.47% | |
| 20.16 | 20.31 | 19.98 | 20.26 | +0.10% | |
| 19.95 | 20.24 | 19.91 | 20.24 | +0.90% | |
| 20.33 | 20.49 | 20.04 | 20.06 | -1.43% | |
| 20.45 | 20.56 | 20.25 | 20.35 | -0.39% | |
| 20.60 | 20.60 | 20.33 | 20.43 | -0.92% | |
| 20.53 | 20.62 | 20.29 | 20.62 | +0.39% | |
| 20.48 | 20.62 | 20.29 | 20.54 | +0.29% | |
| 20.71 | 20.84 | 20.47 | 20.48 | -1.40% | |
| 20.58 | 20.91 | 20.56 | 20.77 | +1.61% | |
| 20.52 | 20.69 | 20.25 | 20.44 | -0.54% | |
| 20.56 | 20.61 | 20.36 | 20.55 | +0.44% | |
| 20.68 | 20.70 | 20.40 | 20.46 | -1.30% | |
| 20.82 | 20.82 | 20.52 | 20.73 | +0.14% | |
| 20.64 | 20.83 | 20.52 | 20.70 | +0.15% | |
| 20.46 | 20.74 | 20.45 | 20.67 | +1.52% | |
| 20.48 | 20.63 | 20.17 | 20.36 | -1.02% | |
| 20.36 | 20.74 | 20.36 | 20.57 | +1.23% | |
| 20.15 | 20.37 | 19.98 | 20.32 | +0.84% | |
| 20.23 | 20.40 | 20.07 | 20.15 | 0.00% | |
| 20.60 | 20.60 | 20.14 | 20.15 | -2.04% | |
| 20.61 | 20.71 | 20.44 | 20.57 | 0.00% | |
| 20.49 | 20.63 | 20.40 | 20.57 | -0.19% | |
| 20.33 | 20.79 | 20.33 | 20.61 | +0.54% | |
| 20.56 | 20.73 | 20.42 | 20.50 | -0.29% | |
| 20.71 | 20.85 | 20.51 | 20.56 | -0.92% | |
| 21.16 | 21.18 | 20.61 | 20.75 | -0.48% | |
| 20.86 | 21.02 | 20.51 | 20.85 | -0.29% | |
| 20.58 | 20.98 | 20.11 | 20.91 | +0.10% | |
| 20.91 | 21.08 | 20.81 | 20.89 | +0.24% | |
| 20.62 | 20.96 | 20.42 | 20.84 | +2.11% | |
| 20.13 | 20.50 | 20.13 | 20.41 | +1.14% | |
| 19.88 | 20.21 | 19.78 | 20.18 | +0.90% | |
| 19.98 | 20.13 | 19.81 | 20.00 | -0.79% | |
| 20.25 | 20.25 | 19.96 | 20.16 | -0.49% | |
| 20.12 | 20.27 | 20.05 | 20.26 | +1.10% | |
| 19.67 | 20.21 | 19.67 | 20.04 | +1.37% | |
| 19.57 | 19.93 | 19.50 | 19.77 | +1.02% | |
| 19.27 | 19.59 | 19.18 | 19.57 | +1.61% | |
| 19.14 | 19.36 | 19.11 | 19.26 | +0.05% | |
| 19.32 | 19.35 | 18.96 | 19.25 | +1.74% | |
| 18.74 | 19.10 | 18.60 | 18.92 | +0.48% | |
| 19.20 | 19.33 | 18.76 | 18.83 | -1.10% | |
| 18.82 | 19.05 | 18.70 | 19.04 | +2.09% | |
| 18.47 | 18.98 | 18.47 | 18.65 | -0.43% | |
| 18.60 | 18.95 | 18.54 | 18.73 | +0.32% | |
| 19.07 | 19.17 | 18.66 | 18.67 | -1.79% | |
| 19.09 | 19.26 | 18.93 | 19.01 | -0.05% | |
| 19.24 | 19.26 | 18.89 | 19.02 | +0.42% | |
| 19.72 | 19.84 | 18.86 | 18.94 | -3.91% | |
| 19.77 | 20.00 | 19.65 | 19.71 | -0.71% | |
| 20.03 | 20.12 | 19.82 | 19.85 | -1.34% | |
| 20.15 | 20.28 | 20.02 | 20.12 | -0.05% | |
| 19.99 | 20.46 | 19.99 | 20.13 | -0.64% | |
| 20.36 | 20.54 | 20.23 | 20.26 | +0.35% | |
| 20.19 | 20.35 | 20.07 | 20.19 | -0.49% | |
| 20.56 | 20.62 | 20.17 | 20.29 | -1.36% | |
| 20.71 | 20.90 | 20.51 | 20.57 | -1.63% | |
| 20.84 | 20.96 | 20.50 | 20.91 | 0.00% | |
| 20.69 | 20.91 | 20.30 | 20.91 | +0.38% | |
| 21.03 | 21.03 | 20.70 | 20.83 | -1.75% | |
| 20.89 | 21.30 | 20.75 | 21.20 | +1.29% | |
| 21.00 | 21.00 | 20.64 | 20.93 | -0.05% | |
| 20.69 | 21.00 | 20.59 | 20.94 | +0.82% | |
| 20.63 | 21.13 | 20.62 | 20.77 | +0.78% | |
| 20.49 | 20.67 | 20.43 | 20.61 | +0.24% | |
| 20.32 | 20.63 | 20.11 | 20.56 | +0.64% | |
| 20.26 | 20.51 | 20.08 | 20.43 | +0.49% | |
| 20.45 | 20.68 | 20.18 | 20.33 | -0.29% | |
| 20.31 | 20.41 | 20.09 | 20.39 | +1.14% | |
| 20.27 | 20.29 | 19.88 | 20.16 | +1.31% | |
| 20.39 | 20.39 | 19.77 | 19.90 | -2.93% | |
| 20.41 | 20.55 | 20.18 | 20.50 | +1.49% | |
| 20.00 | 20.25 | 19.74 | 20.20 | +1.76% | |
| 19.44 | 19.87 | 19.10 | 19.85 | +3.06% | |
| 19.26 | 19.40 | 18.70 | 19.26 | -0.10% | |
| 19.15 | 19.38 | 19.06 | 19.28 | +1.31% | |
| 19.19 | 19.24 | 18.85 | 19.03 | -1.55% | |
| 19.58 | 19.65 | 19.20 | 19.33 | -1.13% | |
| 19.34 | 19.64 | 19.09 | 19.55 | +2.25% | |
| 18.97 | 19.31 | 18.86 | 19.12 | +1.54% | |
| 18.64 | 18.87 | 18.51 | 18.83 | +1.35% | |
| 18.91 | 19.05 | 18.57 | 18.58 | -1.38% | |
| 18.78 | 19.01 | 18.55 | 18.84 | +0.96% | |
| 18.26 | 18.66 | 18.08 | 18.66 | +2.64% | |
| 18.05 | 18.19 | 17.82 | 18.18 | +0.33% | |
| 18.31 | 18.41 | 18.06 | 18.12 | -1.04% | |
| 18.26 | 18.44 | 18.08 | 18.31 | +0.16% | |
| 18.23 | 18.29 | 18.04 | 18.28 | +0.44% | |
| 18.46 | 18.57 | 18.12 | 18.20 | -1.73% | |
| 18.55 | 18.57 | 18.27 | 18.52 | -0.54% | |
| 18.35 | 18.64 | 18.25 | 18.62 | +0.92% | |
| 18.13 | 18.51 | 18.06 | 18.45 | +1.32% | |
| 18.16 | 18.26 | 18.09 | 18.21 | +0.66% | |
| 17.84 | 18.12 | 17.69 | 18.09 | +1.92% | |
| 17.20 | 18.11 | 17.20 | 17.75 | +3.56% | |
| 17.37 | 17.51 | 17.10 | 17.14 | -0.81% | |
| 17.55 | 17.62 | 17.22 | 17.28 | -1.48% | |
| 17.52 | 17.70 | 17.48 | 17.54 | +0.34% | |
| 17.19 | 17.78 | 17.17 | 17.48 | +1.92% | |
| 17.59 | 17.63 | 17.14 | 17.15 | -2.78% | |
| 17.63 | 17.88 | 17.41 | 17.64 | -0.73% | |
| 17.60 | 17.81 | 17.35 | 17.77 | +0.74% | |
| 17.64 | 17.67 | 17.52 | 17.64 | +0.06% | |
| 17.66 | 17.71 | 17.62 | 17.63 | -0.06% | |
| 17.65 | 17.76 | 17.46 | 17.64 | +0.11% | |
| 17.53 | 17.64 | 17.45 | 17.62 | +0.92% | |
| 17.50 | 17.59 | 17.42 | 17.46 | +0.17% | |
| 17.67 | 17.67 | 17.34 | 17.43 | -0.68% | |
| 17.46 | 17.66 | 17.30 | 17.55 | +0.52% | |
| 17.31 | 17.46 | 17.21 | 17.46 | +0.81% | |
| 17.56 | 17.59 | 17.12 | 17.32 | -1.25% | |
| 17.03 | 17.63 | 17.02 | 17.54 | +1.86% | |
| 17.57 | 17.71 | 17.21 | 17.22 | -1.54% | |
| 17.76 | 17.76 | 17.37 | 17.49 | -0.85% | |
| 17.67 | 17.85 | 17.48 | 17.64 | -0.17% | |
| 17.76 | 17.83 | 17.58 | 17.67 | -0.11% | |
| 17.64 | 17.80 | 17.58 | 17.69 | +0.34% | |
| 17.51 | 17.69 | 17.44 | 17.63 | +1.56% | |
| 17.37 | 17.53 | 17.25 | 17.36 | -0.57% | |
| 17.50 | 17.57 | 17.34 | 17.46 | -0.63% | |
| 17.47 | 17.77 | 17.47 | 17.57 | -0.17% | |
| 17.70 | 17.79 | 17.49 | 17.60 | -0.23% | |
| 18.03 | 18.08 | 17.59 | 17.64 | -1.51% | |
| 17.95 | 18.04 | 17.85 | 17.91 | -2.29% | |
| 18.30 | 18.36 | 18.21 | 18.33 | +0.49% | |
| 18.11 | 18.32 | 18.10 | 18.24 | +0.39% | |
| 18.22 | 18.34 | 18.11 | 18.17 | +0.17% | |
| 18.21 | 18.24 | 18.04 | 18.14 | -0.38% | |
| 17.95 | 18.26 | 17.87 | 18.21 | +1.96% | |
| 18.20 | 18.32 | 17.82 | 17.86 | -1.65% | |
| 18.35 | 18.45 | 18.00 | 18.16 | -1.14% | |
| 18.43 | 18.69 | 18.25 | 18.37 | +0.66% | |
| 18.48 | 18.48 | 18.21 | 18.25 | -0.33% | |
| 18.17 | 18.38 | 17.90 | 18.31 | +1.33% | |
| 18.14 | 18.26 | 18.06 | 18.07 | -0.82% | |
| 18.36 | 18.41 | 18.13 | 18.22 | -1.14% | |
| 18.26 | 18.50 | 18.18 | 18.43 | +1.43% | |
| 18.39 | 18.40 | 18.13 | 18.17 | -1.03% | |
| 18.22 | 18.50 | 18.09 | 18.36 | +0.99% | |
| 18.17 | 18.36 | 18.16 | 18.18 | -0.38% | |
| 18.47 | 18.53 | 18.24 | 18.25 | -0.33% | |
| 18.63 | 18.69 | 18.16 | 18.31 | -2.09% | |
| 18.50 | 18.70 | 18.25 | 18.70 | +0.43% | |
| 18.74 | 18.88 | 18.61 | 18.62 | -0.48% | |
| 18.78 | 18.99 | 18.67 | 18.71 | -0.32% | |
| 18.80 | 18.99 | 18.52 | 18.77 | -0.11% | |
| 19.19 | 19.20 | 18.37 | 18.79 | -3.84% | |
| 19.19 | 19.62 | 19.03 | 19.54 | +1.45% | |
| 19.34 | 19.64 | 19.00 | 19.26 | -0.16% | |
| 19.32 | 19.34 | 19.02 | 19.29 | +0.10% | |
| 19.21 | 19.46 | 19.11 | 19.27 | +0.73% | |
| 19.52 | 19.62 | 19.08 | 19.13 | -2.00% | |
| 19.11 | 19.54 | 19.09 | 19.52 | +2.63% | |
| 18.96 | 19.21 | 18.96 | 19.02 | 0.00% | |
| 18.97 | 19.11 | 18.88 | 19.02 | +0.11% | |
| 19.00 | 19.11 | 18.66 | 19.00 | +0.11% | |
| 18.74 | 19.01 | 18.68 | 18.98 | +1.82% | |
| 18.55 | 18.67 | 18.35 | 18.64 | +2.36% | |
| 18.51 | 18.64 | 18.20 | 18.21 | -1.41% | |
| 18.38 | 18.65 | 18.33 | 18.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTST chart for longer ranges.