Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	102.76	105.15	102.22	105.04	105.04	2.95%	1,619,813
Mar 26, 2026	104.97	107.54	101.45	102.03	102.03	-3.66%	2,933,734
Mar 25, 2026	105.61	106.61	104.15	105.91	105.91	0.18%	2,095,697
Mar 24, 2026	100.93	106.36	100.93	105.72	105.72	5.72%	3,468,620
Mar 23, 2026	100.90	101.27	99.05	100.00	100.00	-2.62%	1,740,873
Mar 20, 2026	104.43	104.43	101.76	102.69	102.69	-1.73%	4,189,994
Mar 19, 2026	107.19	108.37	103.85	104.50	104.50	-2.31%	2,465,917
Mar 18, 2026	108.99	110.15	105.78	106.97	106.97	-1.88%	1,792,331
Mar 17, 2026	107.25	109.39	106.85	109.02	109.02	2.43%	1,602,459
Mar 16, 2026	110.69	110.69	105.86	106.43	106.43	-6.47%	2,066,116
Mar 13, 2026	116.07	116.95	113.03	113.79	113.79	-0.54%	2,014,118
Mar 12, 2026	111.97	116.25	111.73	114.41	114.41	6.23%	2,944,080
Mar 11, 2026	104.09	107.72	103.99	107.70	107.70	4.16%	1,781,541
Mar 10, 2026	102.41	104.18	102.04	103.40	103.40	0.37%	1,972,415
Mar 9, 2026	104.36	105.95	102.75	103.02	103.02	-0.50%	1,766,936
Mar 6, 2026	102.57	105.16	101.40	103.54	103.54	1.82%	2,404,093
Mar 5, 2026	99.91	102.00	99.59	101.69	101.69	1.24%	1,380,319
Mar 4, 2026	101.72	102.33	98.92	100.44	100.44	-1.22%	898,877
Mar 3, 2026	103.04	103.83	100.23	101.68	101.68	-1.81%	1,649,603
Mar 2, 2026	104.58	106.38	102.36	103.55	103.55	0.94%	1,772,263
Feb 27, 2026	100.61	103.24	99.46	102.59	102.59	2.60%	2,156,975
Feb 26, 2026	98.60	100.38	98.26	99.99	99.99	0.85%	1,165,175
Feb 25, 2026	100.56	100.67	97.54	99.15	99.15	-0.52%	1,634,241
Feb 24, 2026	98.62	100.20	98.45	99.67	99.67	1.21%	925,511
Feb 23, 2026	97.32	98.85	96.90	98.48	98.48	1.08%	731,340
Feb 20, 2026	98.69	99.94	95.51	97.43	97.43	-0.87%	899,986
Feb 19, 2026	95.80	98.77	95.12	98.29	98.29	2.03%	1,204,434
Feb 18, 2026	96.00	97.08	95.50	96.33	96.33	1.02%	751,866
Feb 17, 2026	96.16	96.24	94.51	95.36	95.36	-1.15%	1,325,807
Feb 13, 2026	95.78	96.68	95.00	96.47	96.47	0.70%	636,166
Feb 12, 2026	99.74	99.79	95.50	95.80	95.80	-3.38%	1,325,483
Feb 11, 2026	97.34	99.17	96.60	99.15	99.15	2.90%	1,199,121
Feb 10, 2026	95.41	96.69	94.59	96.36	96.36	1.39%	1,513,485
Feb 9, 2026	93.84	95.33	93.79	95.04	95.04	1.44%	1,359,529
Feb 6, 2026	93.15	93.94	92.64	93.69	93.69	0.58%	2,111,117
Feb 5, 2026	96.48	96.79	92.67	93.15	93.15	-4.58%	2,223,345
Feb 4, 2026	96.51	97.68	95.04	97.62	97.62	1.71%	2,667,081
Feb 3, 2026	94.30	96.27	94.01	95.98	95.98	2.26%	1,635,449
Feb 2, 2026	93.35	95.43	93.28	93.86	93.86	0.12%	1,795,663
Jan 30, 2026	95.00	95.15	92.76	93.75	93.75	-2.26%	2,622,945
Jan 29, 2026	97.70	98.67	95.55	95.92	95.92	-1.14%	3,183,138
Jan 28, 2026	96.27	98.03	96.12	97.03	97.03	1.59%	2,435,465
Jan 27, 2026	96.75	98.23	95.49	95.51	95.51	-0.78%	1,247,896
Jan 26, 2026	98.00	98.37	95.71	96.26	96.26	-0.88%	2,244,235
Jan 23, 2026	94.82	97.12	94.68	97.11	97.11	3.40%	1,864,560
Jan 22, 2026	94.86	96.13	93.85	93.92	93.92	-1.16%	1,793,610
Jan 21, 2026	93.69	95.71	92.95	95.02	95.02	2.18%	2,129,113
Jan 20, 2026	92.29	93.66	92.04	92.99	92.99	0.76%	2,072,104
Jan 19, 2026	92.50	92.52	91.73	92.29	92.29	-0.10%	349,081
Jan 16, 2026	92.77	92.99	91.50	92.38	92.38	-2.00%	1,965,792