Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,089,113
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%	1,642,300
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%	1,510,600
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%	2,969,700
Oct 10, 2025	84.88	85.03	82.77	83.84	83.84	-2.24%	1,407,300
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%	1,379,700
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%	2,220,000
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%	1,987,000
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%	1,241,900
Sep 26, 2025	81.10	82.43	80.25	81.97	81.21	1.07%	2,313,029
Sep 25, 2025	82.09	84.38	79.18	81.10	80.35	-1.21%	3,010,700
Sep 24, 2025	78.52	83.01	78.36	82.09	81.33	5.18%	3,667,900
Sep 23, 2025	79.00	79.14	77.99	78.05	77.33	-0.95%	1,344,000
Sep 22, 2025	77.89	78.92	77.37	78.80	78.07	0.84%	2,569,700
Sep 19, 2025	80.00	80.00	77.15	78.14	77.42	0.71%	5,543,100
Sep 18, 2025	77.60	77.90	76.86	77.59	76.87	-0.27%	1,164,031
Sep 17, 2025	77.88	78.60	77.60	77.80	77.08	-0.29%	1,240,200
Sep 16, 2025	78.70	78.70	77.60	78.03	77.31	-0.79%	1,113,000
Sep 15, 2025	78.95	79.02	78.36	78.65	77.92	-0.29%	2,373,916
Sep 12, 2025	79.05	79.48	78.68	78.88	78.15	-0.22%	1,012,800
Sep 11, 2025	79.54	79.83	78.68	79.05	78.32	-0.78%	1,776,544
Sep 10, 2025	78.57	79.80	78.40	79.67	78.93	1.80%	1,671,700
Sep 9, 2025	79.37	79.75	78.23	78.26	77.54	-1.17%	1,531,607
Sep 8, 2025	78.17	79.45	78.17	79.19	78.46	1.32%	1,682,017
Sep 5, 2025	79.15	79.67	77.88	78.16	77.44	-0.80%	1,780,400
Sep 4, 2025	78.06	78.88	77.08	78.79	78.06	0.51%	828,800
Sep 3, 2025	79.07	79.19	78.31	78.39	77.66	-1.33%	1,050,248
Sep 2, 2025	79.45	79.64	78.66	79.45	78.71	0.38%	1,464,100
Aug 29, 2025	80.76	81.05	79.11	79.15	78.42	-2.11%	2,205,236
Aug 28, 2025	80.38	81.00	79.60	80.86	80.11	0.77%	1,548,500
Aug 27, 2025	80.86	81.38	80.22	80.24	79.50	-1.01%	910,648
Aug 26, 2025	80.65	81.22	80.11	81.06	80.31	0.35%	1,166,400
Aug 25, 2025	79.98	82.30	79.50	80.78	80.03	0.91%	793,605
Aug 22, 2025	79.90	80.60	79.61	80.05	79.31	-0.06%	703,229
Aug 21, 2025	79.05	80.10	78.92	80.10	79.36	1.28%	634,200