5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
-1.85%
National Retail Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $41.21 | $41.40 (0.46%) | $41.45 | $41.10 | 343.08 K | $7.72 B |
| 06/04/2025 | $41.56 | $41.40 (-0.38%) | $41.60 | $41.06 | 948.03 K | $7.74 B |
| 06/03/2025 | $41.53 | $41.56 (0.07%) | $41.81 | $41.46 | 762.31 K | $7.77 B |
| 06/02/2025 | $41.46 | $41.80 (0.82%) | $41.92 | $41.21 | 726.90 K | $7.81 B |
| 05/30/2025 | $41.50 | $41.76 (0.63%) | $41.87 | $41.36 | 1.13 M | $7.80 B |
| 05/29/2025 | $41.07 | $41.50 (1.05%) | $41.66 | $41.00 | 761.66 K | $7.75 B |
| 05/28/2025 | $41.78 | $41.14 (-1.53%) | $41.79 | $41.13 | 1.42 M | $7.69 B |
| 05/27/2025 | $41.47 | $41.79 (0.77%) | $41.94 | $41.17 | 860.25 K | $7.81 B |
| 05/23/2025 | $41.17 | $41.13 (-0.1%) | $41.28 | $40.71 | 806.10 K | $7.69 B |
| 05/22/2025 | $41.03 | $41.01 (-0.05%) | $41.13 | $40.54 | 1.16 M | $7.66 B |
| 05/21/2025 | $41.83 | $41.09 (-1.77%) | $41.83 | $41.04 | 818.76 K | $7.68 B |
| 05/20/2025 | $41.88 | $41.83 (-0.12%) | $42.18 | $41.71 | 733.60 K | $7.82 B |
| 05/19/2025 | $41.79 | $42.05 (0.62%) | $42.14 | $41.74 | 837.24 K | $7.86 B |
| 05/16/2025 | $41.50 | $42.00 (1.2%) | $42.03 | $41.45 | 777.22 K | $7.85 B |
| 05/15/2025 | $40.91 | $41.48 (1.39%) | $41.50 | $40.90 | 872.10 K | $7.75 B |
| 05/14/2025 | $40.69 | $40.65 (-0.1%) | $40.75 | $40.20 | 918.87 K | $7.60 B |
| 05/13/2025 | $41.58 | $40.83 (-1.8%) | $41.58 | $40.60 | 896.56 K | $7.63 B |
| 05/12/2025 | $41.67 | $41.50 (-0.41%) | $41.91 | $41.14 | 1.01 M | $7.75 B |
| 05/09/2025 | $41.59 | $41.69 (0.24%) | $41.91 | $41.25 | 684.70 K | $7.79 B |
| 05/08/2025 | $41.79 | $41.46 (-0.79%) | $41.93 | $41.36 | 667.50 K | $7.75 B |
| 05/07/2025 | $41.94 | $41.73 (-0.5%) | $42.25 | $41.71 | 1.03 M | $7.80 B |
| 05/06/2025 | $42.32 | $42.01 (-0.73%) | $42.46 | $41.94 | 893.10 K | $7.85 B |
| 05/05/2025 | $41.80 | $42.29 (1.17%) | $42.50 | $41.65 | 2.01 M | $7.90 B |
| 05/02/2025 | $41.52 | $41.75 (0.55%) | $41.85 | $41.14 | 1.43 M | $7.80 B |
| 05/01/2025 | $41.79 | $41.23 (-1.34%) | $41.79 | $40.62 | 1.57 M | $7.70 B |
| 04/30/2025 | $40.81 | $41.11 (0.74%) | $41.15 | $40.21 | 1.69 M | $7.68 B |
| 04/29/2025 | $41.09 | $41.38 (0.71%) | $41.53 | $40.88 | 1.11 M | $7.73 B |
| 04/28/2025 | $40.80 | $41.12 (0.78%) | $41.18 | $40.68 | 857.10 K | $7.68 B |
| 04/25/2025 | $40.95 | $40.85 (-0.24%) | $41.07 | $40.61 | 1.12 M | $7.62 B |
| 04/24/2025 | $41.12 | $40.96 (-0.39%) | $41.35 | $40.77 | 1.28 M | $7.64 B |
| 04/23/2025 | $41.62 | $41.10 (-1.25%) | $41.72 | $40.60 | 1.69 M | $7.66 B |
| 04/22/2025 | $41.63 | $41.47 (-0.38%) | $42.01 | $41.04 | 1.37 M | $7.73 B |
| 04/21/2025 | $41.33 | $41.26 (-0.17%) | $41.83 | $40.85 | 1.04 M | $7.69 B |
| 04/17/2025 | $41.25 | $41.63 (0.92%) | $42.03 | $41.25 | 951.20 K | $7.76 B |
| 04/16/2025 | $41.21 | $41.36 (0.36%) | $41.85 | $40.90 | 1.62 M | $7.71 B |
| 04/15/2025 | $40.54 | $40.90 (0.89%) | $41.28 | $40.39 | 1.37 M | $7.63 B |
| 04/14/2025 | $40.00 | $40.64 (1.6%) | $40.82 | $39.86 | 960.20 K | $7.58 B |
| 04/11/2025 | $38.88 | $39.70 (2.11%) | $39.83 | $38.44 | 1.93 M | $7.40 B |
| 04/10/2025 | $39.11 | $39.07 (-0.1%) | $39.76 | $38.15 | 2.10 M | $7.28 B |
| 04/09/2025 | $36.83 | $39.22 (6.49%) | $39.44 | $35.80 | 3.25 M | $7.31 B |
| 04/08/2025 | $39.18 | $37.56 (-4.13%) | $39.41 | $37.21 | 3.05 M | $7.00 B |
| 04/07/2025 | $39.74 | $38.49 (-3.15%) | $40.26 | $38.22 | 3.46 M | $7.18 B |
| 04/04/2025 | $41.45 | $40.56 (-2.15%) | $42.31 | $40.48 | 3.00 M | $7.56 B |
| 04/03/2025 | $42.68 | $41.89 (-1.85%) | $42.87 | $41.60 | 2.24 M | $7.81 B |
| 04/02/2025 | $42.57 | $42.41 (-0.38%) | $42.71 | $42.12 | 788.80 K | $7.91 B |
| 04/01/2025 | $42.88 | $42.50 (-0.89%) | $42.89 | $42.01 | 1.24 M | $7.92 B |
| 03/31/2025 | $42.28 | $42.65 (0.88%) | $42.83 | $42.18 | 1.47 M | $7.95 B |
| 03/28/2025 | $42.25 | $42.09 (-0.38%) | $42.32 | $41.82 | 1.10 M | $7.85 B |
| 03/27/2025 | $42.12 | $42.02 (-0.24%) | $42.55 | $41.88 | 825.60 K | $7.83 B |
| 03/26/2025 | $41.56 | $41.96 (0.96%) | $41.98 | $41.41 | 1.43 M | $7.82 B |
| 03/25/2025 | $41.66 | $41.36 (-0.72%) | $41.73 | $41.15 | 1.98 M | $7.71 B |
| 03/24/2025 | $41.40 | $41.52 (0.29%) | $41.80 | $41.35 | 1.17 M | $7.74 B |
| 03/21/2025 | $41.49 | $41.42 (-0.17%) | $41.68 | $41.07 | 2.08 M | $7.72 B |
| 03/20/2025 | $41.74 | $41.62 (-0.29%) | $41.75 | $41.33 | 1.76 M | $7.76 B |
| 03/19/2025 | $42.12 | $41.70 (-1%) | $42.37 | $41.39 | 1.37 M | $7.77 B |
| 03/18/2025 | $42.30 | $42.23 (-0.17%) | $42.53 | $42.06 | 1.08 M | $7.87 B |
| 03/17/2025 | $42.33 | $42.37 (0.09%) | $42.70 | $42.27 | 1.24 M | $7.90 B |
| 03/14/2025 | $42.08 | $42.32 (0.57%) | $42.42 | $41.66 | 1.30 M | $7.89 B |
| 03/13/2025 | $42.18 | $41.81 (-0.88%) | $42.81 | $41.69 | 1.22 M | $7.80 B |
| 03/12/2025 | $42.60 | $42.08 (-1.22%) | $42.92 | $42.07 | 1.58 M | $7.85 B |
| 03/11/2025 | $43.13 | $42.89 (-0.56%) | $43.41 | $42.37 | 2.17 M | $8.00 B |
| 03/10/2025 | $43.28 | $43.19 (-0.21%) | $44.19 | $42.97 | 1.78 M | $8.05 B |
| 03/07/2025 | $42.80 | $42.85 (0.12%) | $43.49 | $42.71 | 1.66 M | $7.99 B |
| 03/06/2025 | $42.85 | $42.77 (-0.19%) | $43.12 | $41.95 | 985.20 K | $7.97 B |
| 03/05/2025 | $42.03 | $42.99 (2.28%) | $43.05 | $41.95 | 1.37 M | $8.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
