Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	83.84	85.15	83.02	83.40	83.40	-0.42%	757,093
Dec 4, 2025	83.56	84.42	83.30	83.75	83.75	-0.04%	4,128,374
Dec 3, 2025	82.96	83.85	82.96	83.78	83.78	1.10%	758,023
Dec 2, 2025	84.33	84.33	82.00	82.87	82.87	-1.64%	2,631,014
Dec 1, 2025	81.66	84.48	81.51	84.25	84.25	3.63%	2,242,517
Nov 28, 2025	80.59	81.67	80.20	81.30	81.30	0.77%	1,574,438
Nov 27, 2025	80.74	80.85	80.55	80.68	80.68	0.15%	207,403
Nov 26, 2025	80.28	80.60	79.54	80.56	80.56	0.56%	689,999
Nov 25, 2025	79.94	80.33	79.31	80.11	80.11	0.96%	960,377
Nov 24, 2025	79.28	79.41	78.30	79.35	79.35	0.30%	3,444,943
Nov 21, 2025	77.96	79.25	77.93	79.11	79.11	1.92%	747,162
Nov 20, 2025	78.75	79.25	76.91	77.62	77.62	-1.35%	866,125
Nov 19, 2025	80.02	80.02	78.15	78.68	78.68	-1.82%	908,031
Nov 18, 2025	79.62	80.47	79.35	80.14	80.14	0.06%	721,271
Nov 17, 2025	82.95	83.05	80.06	80.09	80.09	-3.87%	963,420
Nov 14, 2025	82.45	83.72	82.42	83.31	83.31	0.85%	1,429,802
Nov 13, 2025	84.31	85.15	82.12	82.61	82.61	-1.92%	2,944,658
Nov 12, 2025	82.97	84.70	82.81	84.23	84.23	1.29%	1,374,648
Nov 11, 2025	82.96	83.66	82.52	83.16	83.16	0.64%	1,452,062
Nov 10, 2025	79.94	83.00	79.83	82.63	82.63	3.51%	1,631,641
Nov 7, 2025	78.63	80.24	77.82	79.83	79.83	1.67%	873,971
Nov 6, 2025	76.70	79.42	76.70	78.52	78.52	2.98%	2,122,289
Nov 5, 2025	76.08	77.38	75.81	76.25	76.25	0.89%	1,097,162
Nov 4, 2025	76.05	76.22	74.77	75.58	75.58	-1.43%	3,184,322
Nov 3, 2025	76.58	77.43	75.96	76.68	76.68	0.38%	2,183,259
Oct 31, 2025	76.02	77.26	76.00	76.39	76.39	0.50%	1,462,803
Oct 30, 2025	78.15	78.37	75.97	76.01	76.01	-3.43%	1,088,900
Oct 29, 2025	79.57	79.65	78.14	78.71	78.71	-0.93%	775,736
Oct 28, 2025	80.40	80.65	79.25	79.45	79.45	-1.32%	989,313
Oct 27, 2025	81.49	82.21	80.40	80.51	80.51	-1.12%	1,950,828
Oct 24, 2025	81.25	81.75	80.98	81.42	81.42	0.68%	1,038,212
Oct 23, 2025	79.64	81.24	79.64	80.87	80.87	1.81%	2,175,047
Oct 22, 2025	78.50	79.73	77.83	79.43	79.43	1.11%	1,642,291
Oct 21, 2025	80.77	81.07	78.50	78.56	78.56	-2.78%	2,376,409
Oct 20, 2025	80.25	81.61	80.25	80.81	80.81	0.42%	1,510,594
Oct 17, 2025	79.05	80.83	78.99	80.47	80.47	1.51%	1,157,749
Oct 16, 2025	81.42	81.80	78.72	79.27	79.27	-2.93%	812,527
Oct 15, 2025	81.80	82.59	81.27	81.66	81.66	0.27%	1,362,620
Oct 14, 2025	82.79	84.17	81.30	81.44	81.44	-2.86%	2,969,680
Oct 10, 2025	84.88	85.03	82.77	83.84	83.84	-2.24%	1,407,280
Oct 9, 2025	85.19	86.16	84.79	85.76	85.76	1.70%	1,838,831
Oct 8, 2025	84.62	84.83	83.56	84.33	84.33	-0.34%	1,379,678
Oct 7, 2025	84.48	85.63	84.47	84.62	84.62	0.53%	1,240,628
Oct 6, 2025	83.23	84.35	82.46	84.17	84.17	1.67%	1,654,820
Oct 3, 2025	83.35	84.20	82.62	82.79	82.79	-0.72%	2,219,971
Oct 2, 2025	79.25	83.42	79.06	83.39	83.39	5.62%	3,828,936
Oct 1, 2025	81.66	82.15	78.94	78.95	78.95	-3.40%	1,986,997
Sep 30, 2025	80.37	81.74	79.90	81.73	81.73	1.67%	1,339,610
Sep 29, 2025	81.43	82.04	80.10	80.39	80.39	-1.93%	1,241,870
Sep 26, 2025	81.10	82.43	80.25	81.97	81.21	1.07%	2,313,029