Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	66.51	67.17	65.57	66.47	66.47	0.46%	1,412,289
Mar 12, 2026	66.73	67.80	65.74	66.16	66.16	-2.13%	2,169,750
Mar 11, 2026	68.92	69.67	67.14	67.60	67.60	-2.01%	1,539,775
Mar 10, 2026	70.45	70.73	67.92	68.99	68.99	-2.07%	1,431,024
Mar 9, 2026	69.23	70.76	67.93	70.45	70.45	0.53%	1,800,508
Mar 6, 2026	68.97	70.33	68.78	70.08	70.08	-0.54%	2,014,608
Mar 5, 2026	69.22	70.82	69.07	70.46	70.46	0.77%	1,920,458
Mar 4, 2026	69.41	70.07	69.07	69.92	69.92	1.10%	1,577,452
Mar 3, 2026	66.86	69.34	66.44	69.16	69.16	1.10%	2,368,652
Mar 2, 2026	65.54	68.54	65.54	68.41	68.41	2.30%	2,353,057
Feb 27, 2026	67.02	67.27	65.15	66.87	66.87	-1.99%	2,260,951
Feb 26, 2026	67.63	68.27	66.86	68.23	68.23	1.62%	1,643,531
Feb 25, 2026	67.11	67.77	66.22	67.14	67.14	0.60%	1,276,600
Feb 24, 2026	65.48	67.39	65.29	66.74	66.74	2.02%	1,469,414
Feb 23, 2026	67.01	67.19	64.85	65.42	65.42	-3.25%	1,830,188
Feb 20, 2026	67.04	69.05	66.95	67.62	67.62	0.34%	1,472,661
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