Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	71.55	71.77	69.97	70.01	70.01	-1.92%	1,804,791
Jan 26, 2026	71.32	71.92	71.00	71.38	71.38	0.27%	1,602,629
Jan 23, 2026	71.15	71.62	70.67	71.19	71.19	-0.41%	1,822,245
Jan 22, 2026	70.70	71.71	70.51	71.48	71.48	1.77%	2,242,380
Jan 21, 2026	70.22	71.20	69.26	70.24	70.24	0.93%	2,908,245
Jan 20, 2026	72.40	72.97	69.51	69.59	69.59	-5.82%	3,593,823
Jan 16, 2026	78.46	78.83	73.52	73.89	73.89	-5.96%	3,318,545
Jan 15, 2026	80.17	80.43	78.47	78.57	78.57	-1.49%	1,724,551
Jan 14, 2026	80.11	80.45	78.89	79.76	79.76	-0.60%	1,210,841
Jan 13, 2026	80.88	81.61	79.70	80.24	80.24	-0.69%	1,277,154
Jan 12, 2026	80.07	81.22	79.68	80.80	80.80	0.24%	880,992
Jan 9, 2026	79.56	80.82	79.56	80.61	80.61	1.38%	1,163,548
Jan 8, 2026	79.72	80.15	79.10	79.51	79.51	-0.84%	1,490,231
Jan 7, 2026	81.55	81.95	79.62	80.18	80.18	-1.68%	1,157,957
Jan 6, 2026	79.00	81.58	78.62	81.55	81.55	2.88%	1,288,670
Jan 5, 2026	78.34	80.26	78.34	79.27	79.27	1.20%	1,715,204
Jan 2, 2026	78.86	78.95	76.72	78.33	78.33	-0.03%	2,549,678
Dec 31, 2025	79.45	79.69	78.34	78.35	78.35	-1.52%	1,064,602
Dec 30, 2025	79.74	79.96	79.47	79.56	79.56	-0.54%	804,992
Dec 29, 2025	79.96	80.48	79.59	79.99	79.99	-0.26%	872,289
Dec 26, 2025	79.90	80.44	79.68	80.20	80.20	0.24%	603,047
Dec 24, 2025	80.66	80.71	79.92	80.01	80.01	-0.61%	513,218
Dec 23, 2025	81.75	82.17	80.47	80.50	80.50	-1.77%	1,598,809
Dec 22, 2025	81.09	82.29	80.97	81.95	81.95	1.32%	924,965
Dec 19, 2025	79.68	81.38	79.68	80.88	80.88	1.21%	3,079,769
Dec 18, 2025	79.83	80.69	79.38	79.91	79.91	1.29%	1,611,771
Dec 17, 2025	80.45	80.88	78.38	78.89	78.89	-2.00%	1,568,768
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