Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	79.45	79.69	78.34	78.35	78.35	-1.52%	1,064,399
Dec 30, 2025	79.74	79.96	79.47	79.56	79.56	-0.54%	804,991
Dec 29, 2025	79.96	80.48	79.59	79.99	79.99	-0.26%	868,792
Dec 26, 2025	79.90	80.44	79.68	80.20	80.20	0.24%	592,944
Dec 24, 2025	80.66	80.71	79.92	80.01	80.01	-0.61%	493,366
Dec 23, 2025	81.75	82.17	80.47	80.50	80.50	-1.77%	1,598,368
Dec 22, 2025	81.09	82.29	80.97	81.95	81.95	1.32%	907,343
Dec 19, 2025	79.68	81.38	79.68	80.88	80.88	1.21%	3,042,360
Dec 18, 2025	79.83	80.69	79.38	79.91	79.91	1.29%	1,563,013
Dec 17, 2025	80.45	80.88	78.38	78.89	78.89	-2.00%	1,568,761
Dec 16, 2025	80.45	81.34	79.84	80.50	80.50	0.41%	1,175,659
Dec 15, 2025	80.73	81.31	80.01	80.17	80.17	-0.11%	1,243,087
Dec 12, 2025	83.49	83.65	80.04	80.26	80.26	-3.70%	1,268,073
Dec 11, 2025	81.94	83.37	81.41	83.34	83.34	1.07%	961,615
Dec 10, 2025	81.05	82.93	80.99	82.46	82.46	1.25%	1,029,804
Dec 9, 2025	81.39	82.40	81.31	81.44	81.44	-0.40%	1,033,290
Dec 8, 2025	83.42	83.91	81.34	81.77	81.77	-2.10%	1,388,958
Dec 5, 2025	83.82	84.42	82.88	83.52	83.52	1.48%	1,204,224
Dec 4, 2025	82.19	83.31	82.03	82.30	82.30	-0.04%	1,410,967
Dec 3, 2025	82.28	82.95	81.43	82.34	82.34	0.13%	1,305,255
Dec 2, 2025	81.97	82.72	81.27	82.23	82.23	0.69%	1,105,525
Dec 1, 2025	80.52	82.28	79.97	81.67	81.67	0.31%	1,150,147
Nov 28, 2025	81.80	81.99	81.17	81.42	81.42	0.18%	445,973
Nov 26, 2025	80.87	82.07	80.62	81.27	81.27	0.52%	1,024,147
Nov 25, 2025	79.50	81.66	79.39	80.85	80.85	2.27%	1,168,086
Nov 24, 2025	77.19	79.44	77.12	79.06	79.06	2.63%	2,446,148
Nov 21, 2025	74.94	77.38	74.50	77.03	77.03	2.95%	1,255,079
Nov 20, 2025	77.63	78.00	74.66	74.82	74.82	-1.24%	993,955
Nov 19, 2025	75.35	76.52	75.26	75.76	75.76	0.45%	898,683
Nov 18, 2025	75.23	76.08	74.77	75.42	75.42	-0.17%	1,232,248
Nov 17, 2025	76.83	77.37	75.28	75.55	75.55	-2.59%	1,263,528
Nov 14, 2025	76.55	78.09	75.58	77.56	77.56	0.70%	1,189,970
Nov 13, 2025	81.50	82.55	76.83	77.02	77.02	-6.29%	1,488,079
Nov 12, 2025	79.98	82.60	79.74	82.19	82.19	3.28%	1,717,027
Nov 11, 2025	79.50	80.19	79.17	79.58	79.58	-0.15%	840,027
Nov 10, 2025	79.54	80.33	79.09	79.70	79.70	1.01%	1,302,791
Nov 7, 2025	78.57	79.39	77.83	78.90	78.90	0.10%	1,096,692
Nov 6, 2025	81.00	81.21	78.11	78.82	78.82	-2.17%	1,573,017
Nov 5, 2025	76.33	81.53	75.00	80.57	80.57	2.51%	2,161,753
Nov 4, 2025	78.88	79.27	77.90	78.60	78.60	-1.22%	1,831,031
Nov 3, 2025	79.80	79.94	78.62	79.57	79.57	-0.23%	1,547,160
Oct 31, 2025	78.91	80.51	78.82	79.75	79.75	1.12%	1,375,996
Oct 30, 2025	79.29	80.45	78.64	78.87	78.87	-0.65%	1,180,168
Oct 29, 2025	80.25	80.94	78.82	79.39	79.39	-1.38%	1,523,342
Oct 28, 2025	81.12	81.62	80.35	80.50	80.50	-0.76%	1,496,039
Oct 27, 2025	82.22	82.47	80.50	81.12	81.12	-0.37%	1,087,257
Oct 24, 2025	81.98	82.19	81.11	81.42	81.42	0.89%	1,003,271
Oct 23, 2025	79.22	81.15	78.50	80.70	80.70	2.02%	1,717,350
Oct 22, 2025	79.44	80.32	78.59	79.10	79.10	-0.69%	1,614,230
Oct 21, 2025	78.58	80.01	78.28	79.65	79.65	1.36%	811,032