Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.59	50.08	49.59	50.08	50.08	0.76%	40
Nov 27, 2025	49.26	49.70	49.26	49.70	49.70	1.24%	107
Nov 26, 2025	48.93	49.44	48.93	49.09	49.09	-0.02%	400
Nov 25, 2025	48.53	49.10	48.53	49.10	49.10	1.32%	180
Nov 24, 2025	49.13	49.13	48.14	48.46	48.46	1.59%	285
Nov 21, 2025	47.64	47.70	47.54	47.70	47.70	0.34%	145
Nov 20, 2025	48.65	48.65	47.54	47.54	47.54	-2.82%	40
Nov 19, 2025	49.25	49.25	48.92	48.92	48.92	-1.23%	25
Nov 18, 2025	48.65	49.53	48.65	49.53	49.53	-2.81%	40
Nov 17, 2025	50.96	50.96	50.96	50.96	50.96	1.35%	-
Nov 14, 2025	50.28	50.28	50.28	50.28	50.28	-2.93%	-
Nov 13, 2025	51.80	51.80	51.80	51.80	51.80	1.45%	-
Nov 12, 2025	51.06	51.06	51.06	51.06	51.06	0.51%	-
Nov 11, 2025	50.78	50.80	50.74	50.80	50.80	3.36%	135
Nov 10, 2025	49.05	49.15	49.05	49.15	49.15	1.78%	200
Nov 7, 2025	47.98	48.29	47.96	48.29	48.29	1.96%	134
Nov 6, 2025	47.36	47.36	47.36	47.36	47.36	-0.50%	-
Nov 5, 2025	46.60	47.60	46.60	47.60	47.60	-	114
Nov 4, 2025	47.01	47.60	47.01	47.60	47.60	0.55%	107
Nov 3, 2025	47.34	47.34	47.34	47.34	47.34	-0.06%	10
Oct 31, 2025	46.74	47.37	46.74	47.37	47.37	-2.15%	1
Oct 30, 2025	48.41	48.41	48.41	48.41	48.41	-0.88%	-
Oct 29, 2025	48.78	48.84	48.78	48.84	48.84	-0.87%	50
Oct 28, 2025	49.06	49.69	49.06	49.27	49.27	-2.24%	141
Oct 27, 2025	50.10	50.40	50.10	50.40	50.40	0.84%	986
Oct 24, 2025	49.69	49.98	49.69	49.98	49.98	2.63%	110
Oct 23, 2025	48.70	48.70	48.70	48.70	48.70	-0.16%	-
Oct 22, 2025	48.03	48.78	48.03	48.78	48.78	0.58%	1,100
Oct 21, 2025	49.22	49.82	48.50	48.50	48.50	-1.00%	782
Oct 20, 2025	48.99	48.99	48.99	48.99	48.99	1.41%	40
Oct 17, 2025	47.81	48.31	47.81	48.31	48.31	-2.74%	40
Oct 16, 2025	49.67	49.67	49.67	49.67	49.67	-1.13%	-
Oct 15, 2025	49.79	50.58	49.79	50.24	50.24	-1.49%	273
Oct 14, 2025	51.00	51.00	51.00	51.00	51.00	-2.49%	-
Oct 13, 2025	51.74	52.30	51.74	52.30	52.30	0.73%	135
Oct 10, 2025	52.66	52.66	51.92	51.92	51.92	0.35%	883
Oct 9, 2025	51.74	51.74	51.74	51.74	51.74	-0.27%	-
Oct 8, 2025	52.00	52.00	51.88	51.88	51.88	-	30
Oct 7, 2025	51.28	51.88	51.28	51.88	51.88	2.85%	100
Oct 6, 2025	50.44	50.44	50.44	50.44	50.44	-1.14%	-
Oct 3, 2025	50.90	51.02	50.90	51.02	51.02	6.25%	54
Oct 2, 2025	48.02	48.02	48.02	48.02	48.02	-2.89%	-
Oct 1, 2025	49.45	49.45	49.45	49.45	49.45	0.88%	-
Sep 30, 2025	49.02	49.02	49.02	49.02	49.02	-1.78%	-
Sep 29, 2025	49.49	49.91	49.49	49.91	49.91	0.75%	440
Sep 26, 2025	49.58	49.68	49.54	49.54	49.07	-1.98%	245
Sep 25, 2025	49.89	50.54	49.89	50.54	50.06	0.04%	240
Sep 24, 2025	47.66	50.52	47.66	50.52	50.04	5.47%	35
Sep 23, 2025	47.90	47.90	47.90	47.90	47.45	0.02%	-
Sep 22, 2025	48.39	48.39	47.89	47.89	47.44	0.78%	430