Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	57.12	57.12	56.94	56.94	56.94	-0.21%	-
Feb 19, 2026	56.48	57.06	56.48	57.06	57.06	0.74%	-
Feb 18, 2026	55.16	56.64	55.16	56.64	56.64	2.61%	-
Feb 17, 2026	54.88	55.34	54.88	55.20	55.20	0.36%	200
Feb 16, 2026	55.24	55.24	55.00	55.00	55.00	-2.59%	-
Feb 13, 2026	55.24	56.46	55.24	56.46	56.46	3.33%	-
Feb 12, 2026	54.64	54.64	54.64	54.64	54.64	-0.07%	-
Feb 11, 2026	57.56	57.56	54.68	54.68	54.68	-4.74%	-
Feb 10, 2026	55.78	57.56	55.78	57.40	57.40	2.43%	250
Feb 9, 2026	55.50	56.04	55.50	56.04	56.04	0.36%	-
Feb 6, 2026	53.60	55.84	53.60	55.84	55.84	3.48%	-
Feb 5, 2026	54.92	54.92	53.96	53.96	53.96	-1.89%	-
Feb 4, 2026	54.32	55.00	54.32	55.00	55.00	0.66%	40
Feb 3, 2026	57.42	57.42	54.64	54.64	54.64	-4.84%	-
Feb 2, 2026	55.70	57.42	55.70	57.42	57.42	1.41%	52
Jan 30, 2026	56.50	56.62	56.50	56.62	56.62	-0.04%	-
Jan 29, 2026	58.30	58.30	56.64	56.64	56.64	-2.81%	-
Jan 28, 2026	58.52	58.52	58.28	58.28	58.28	0.45%	-
Jan 27, 2026	60.10	60.10	58.02	58.02	58.02	-3.33%	40
Jan 26, 2026	59.52	60.02	59.52	60.02	60.02	0.17%	-
Jan 23, 2026	60.56	60.56	59.92	59.92	59.92	-0.73%	-
Jan 22, 2026	59.86	60.36	59.86	60.36	60.36	0.94%	-
Jan 21, 2026	59.88	59.88	59.80	59.80	59.80	0.57%	200
Jan 20, 2026	62.02	62.02	59.46	59.46	59.46	-4.47%	-
Jan 19, 2026	62.36	62.36	62.24	62.24	62.24	-2.11%	-
Jan 16, 2026	67.50	67.50	63.58	63.58	63.58	-6.06%	-
Jan 15, 2026	68.22	68.22	67.68	67.68	67.68	-0.59%	-
Jan 14, 2026	68.34	68.34	68.08	68.08	68.08	-0.70%	-
Jan 13, 2026	68.76	68.76	68.56	68.56	68.56	-0.78%	-
Jan 12, 2026	68.10	69.10	68.10	69.10	69.10	0.03%	-
Jan 9, 2026	67.82	69.08	67.82	69.08	69.08	1.50%	-
Jan 8, 2026	67.84	68.06	67.84	68.06	68.06	-0.56%	-
Jan 7, 2026	69.16	69.16	68.44	68.44	68.44	-1.61%	-
Jan 6, 2026	67.30	69.56	67.30	69.56	69.56	3.39%	-
Jan 5, 2026	66.92	67.28	66.92	67.28	67.28	1.14%	-
Jan 2, 2026	66.82	66.82	66.52	66.52	66.52	-1.48%	-
Dec 30, 2025	67.42	67.52	67.42	67.52	67.52	-0.50%	-
Dec 29, 2025	67.62	68.12	67.62	67.86	67.86	-0.56%	14
Dec 23, 2025	69.10	69.10	68.24	68.24	68.24	-1.81%	-
Dec 22, 2025	68.92	69.50	68.92	69.50	69.50	0.55%	-
Dec 19, 2025	67.94	69.12	67.94	69.12	69.12	1.95%	-
Dec 18, 2025	67.06	67.80	67.06	67.80	67.80	1.01%	-
Dec 17, 2025	68.34	68.34	67.12	67.12	67.12	-1.73%	-
Dec 16, 2025	68.26	68.30	68.26	68.30	68.30	0.29%	2,000
Dec 15, 2025	68.14	68.14	68.10	68.10	68.10	-0.58%	-
Dec 12, 2025	70.48	70.48	68.50	68.50	68.50	-3.06%	-
Dec 11, 2025	69.28	70.66	69.28	70.66	70.66	0.14%	-
Dec 10, 2025	69.56	70.56	69.52	70.56	70.56	0.86%	70
Dec 9, 2025	69.82	69.96	69.82	69.96	69.96	-0.11%	-
Dec 8, 2025	71.36	71.36	70.04	70.04	70.04	-1.71%	-