Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	70.12	71.07	69.73	70.81	70.81	0.54%	1,796,447
Feb 12, 2026	73.26	73.55	69.98	70.43	70.43	-3.61%	2,947,813
Feb 11, 2026	71.65	73.08	70.98	73.07	73.07	2.71%	2,686,432
Feb 10, 2026	70.20	71.36	69.89	71.14	71.14	1.51%	1,937,810
Feb 9, 2026	68.96	70.31	68.96	70.08	70.08	2.14%	2,735,341
Feb 6, 2026	68.50	68.80	67.96	68.61	68.61	0.93%	2,607,133
Feb 5, 2026	70.60	70.78	67.79	67.98	67.98	-4.92%	3,241,557
Feb 4, 2026	70.77	71.50	69.46	71.50	71.50	1.55%	4,388,845
Feb 3, 2026	69.18	70.61	68.84	70.41	70.41	2.50%	3,312,038
Feb 2, 2026	68.18	69.93	68.18	68.69	68.69	-0.29%	2,515,148
Jan 30, 2026	70.12	70.40	68.15	68.89	68.89	-3.15%	3,079,387
Jan 29, 2026	72.20	73.07	70.53	71.13	71.13	-0.66%	2,289,238
Jan 28, 2026	71.20	72.36	70.86	71.60	71.60	1.82%	2,981,847
Jan 27, 2026	70.65	72.06	70.26	70.32	70.32	0.13%	1,932,593
Jan 26, 2026	71.44	71.81	69.86	70.23	70.23	-0.92%	2,260,244
Jan 23, 2026	68.96	70.92	68.75	70.88	70.88	4.08%	2,484,799
Jan 22, 2026	68.59	69.71	68.06	68.10	68.10	-0.84%	1,724,698
Jan 21, 2026	67.56	69.21	67.39	68.68	68.68	2.17%	4,448,488
Jan 20, 2026	66.45	67.77	66.45	67.22	67.22	1.27%	3,044,724
Jan 16, 2026	66.37	66.84	65.80	66.38	66.38	-2.14%	2,813,935
Jan 15, 2026	66.31	67.95	65.81	67.83	67.83	2.46%	3,808,441
Jan 14, 2026	63.63	66.25	63.51	66.20	66.20	7.94%	6,644,040
Jan 13, 2026	60.09	61.50	59.30	61.33	61.33	3.35%	2,641,811
Jan 12, 2026	59.74	60.90	59.07	59.34	59.34	-0.80%	2,726,869
Jan 9, 2026	60.18	61.15	59.69	59.82	59.82	0.03%	2,647,292
Jan 8, 2026	58.80	60.70	58.74	59.80	59.80	1.37%	3,028,199
Jan 7, 2026	60.64	61.04	58.76	58.99	58.99	-2.66%	2,816,853
Jan 6, 2026	61.78	62.04	60.55	60.60	60.60	-2.43%	3,388,609
Jan 5, 2026	63.00	63.19	61.54	62.11	62.11	-1.66%	2,225,755
Jan 2, 2026	61.85	63.24	61.67	63.16	63.16	2.33%	1,701,006
Dec 31, 2025	61.68	62.05	61.52	61.72	61.72	-1.22%	1,369,403
Dec 30, 2025	62.84	63.29	62.47	62.48	61.94	-0.33%	2,308,304
Dec 29, 2025	62.96	63.35	62.63	62.69	62.14	-0.13%	1,533,173
Dec 26, 2025	63.58	63.77	62.30	62.77	62.22	-1.21%	1,557,791
Dec 24, 2025	63.65	63.94	63.31	63.54	62.99	-0.11%	1,192,643
Dec 23, 2025	62.62	63.79	62.62	63.61	63.06	1.50%	2,237,067
Dec 22, 2025	62.50	62.89	62.27	62.67	62.12	0.63%	2,601,189
Dec 19, 2025	61.73	62.89	61.73	62.28	61.74	1.05%	2,458,731
Dec 18, 2025	63.52	63.78	61.42	61.63	61.09	-2.64%	2,739,018
Dec 17, 2025	61.85	63.38	61.75	63.30	62.75	2.34%	2,854,872
Dec 16, 2025	61.94	62.56	61.60	61.85	61.31	-	3,220,204
Dec 15, 2025	62.20	62.34	59.35	61.85	61.31	-1.58%	4,995,230
Dec 12, 2025	61.60	62.90	61.44	62.84	62.29	3.02%	2,276,183
Dec 11, 2025	59.10	62.09	59.10	61.00	60.47	3.39%	2,887,449
Dec 10, 2025	58.62	59.21	58.04	59.00	58.49	0.58%	1,594,003
Dec 9, 2025	59.16	59.25	58.32	58.66	58.15	-0.78%	2,486,160
Dec 8, 2025	60.18	60.28	58.85	59.12	58.60	-2.02%	4,027,835
Dec 5, 2025	60.25	61.42	60.02	60.34	59.81	0.48%	2,638,661
Dec 4, 2025	59.97	60.50	59.73	60.05	59.53	-0.03%	1,538,517
Dec 3, 2025	59.48	60.10	59.41	60.07	59.55	1.32%	1,798,175