Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	66.36	67.44	65.98	67.39	67.39	0.72%	1,498,158
Feb 18, 2026	65.64	67.39	65.62	66.91	66.91	1.95%	1,766,252
Feb 17, 2026	65.56	66.42	64.50	65.63	65.63	-1.16%	2,877,261
Feb 13, 2026	66.25	67.47	65.88	66.40	66.40	0.59%	2,887,445
Feb 12, 2026	65.74	67.86	65.13	66.01	66.01	1.35%	3,542,253
Feb 11, 2026	68.85	69.23	64.81	65.13	65.13	-5.44%	3,532,159
Feb 10, 2026	65.41	69.04	64.75	68.88	68.88	2.91%	4,569,180
Feb 9, 2026	65.78	67.50	65.37	66.93	66.93	1.18%	2,174,087
Feb 6, 2026	65.11	66.33	64.58	66.15	66.15	3.39%	1,990,155
Feb 5, 2026	64.64	65.31	63.52	63.98	63.98	-1.63%	2,032,798
Feb 4, 2026	63.90	65.67	63.66	65.04	65.04	0.65%	4,082,641
Feb 3, 2026	67.88	68.08	64.05	64.62	64.62	-4.80%	2,610,851
Feb 2, 2026	68.10	68.80	67.54	67.88	67.88	0.41%	2,325,705
Jan 30, 2026	67.90	68.26	67.03	67.60	67.60	-1.13%	2,465,509
Jan 29, 2026	69.84	70.50	67.26	68.37	68.37	-2.43%	3,835,389
Jan 28, 2026	70.21	70.64	69.81	70.07	70.07	0.09%	2,121,801
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