Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	91.91	94.37	91.61	94.27	94.27	2.57%	1,842,301
Jan 14, 2026	88.45	91.93	88.19	91.91	91.91	7.99%	3,072,254
Jan 13, 2026	83.07	85.40	82.34	85.11	85.11	3.33%	1,647,392
Jan 12, 2026	83.25	84.51	81.95	82.37	82.37	-1.09%	2,254,819
Jan 9, 2026	83.75	84.85	83.04	83.28	83.28	0.42%	1,806,599
Jan 8, 2026	81.50	84.14	81.50	82.93	82.93	1.44%	1,813,026
Jan 7, 2026	83.86	84.28	81.29	81.75	81.75	-2.39%	2,775,875
Jan 6, 2026	85.02	85.45	83.53	83.75	83.75	-2.04%	3,311,248
Jan 5, 2026	86.96	86.98	84.75	85.49	85.49	-1.50%	2,806,891
Jan 2, 2026	85.10	86.84	84.76	86.79	86.79	2.44%	1,183,269
Dec 31, 2025	84.93	85.05	84.30	84.72	84.72	-1.03%	907,745
Dec 30, 2025	86.07	86.71	85.58	85.60	84.85	-0.35%	2,063,350
Dec 29, 2025	86.44	86.59	85.76	85.90	85.15	-1.08%	3,759,819
Dec 24, 2025	87.00	87.44	86.64	86.84	86.08	-0.33%	402,397
Dec 23, 2025	85.95	87.46	85.94	87.13	86.37	1.08%	2,291,723
Dec 22, 2025	86.00	86.41	85.61	86.20	85.45	0.43%	3,315,188
Dec 19, 2025	85.47	86.54	85.23	85.83	85.08	1.05%	4,284,711
Dec 18, 2025	88.00	88.00	84.64	84.94	84.20	-2.64%	2,843,863
Dec 17, 2025	85.01	87.33	85.00	87.24	86.48	2.64%	2,421,477
Dec 16, 2025	84.95	86.00	84.68	85.00	84.26	-0.19%	1,573,559
Dec 15, 2025	85.87	85.88	81.70	85.16	84.42	-1.50%	2,429,608
Dec 12, 2025	84.57	86.57	84.48	86.46	85.71	2.95%	1,579,132
Dec 11, 2025	81.27	85.49	81.20	83.98	83.25	3.19%	1,872,614
Dec 10, 2025	81.00	81.65	80.39	81.38	80.67	0.20%	2,241,167
Dec 9, 2025	81.96	81.98	80.72	81.22	80.51	-0.87%	1,789,592
Dec 8, 2025	83.13	83.31	81.55	81.93	81.22	-1.76%	2,392,570
Dec 5, 2025	83.84	85.15	83.02	83.40	82.67	-0.42%	757,093
Dec 4, 2025	83.56	84.42	83.30	83.75	83.02	-0.04%	4,128,374
Dec 3, 2025	82.96	83.85	82.96	83.78	83.05	1.10%	758,023