Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	71.30	71.54	70.47	71.07	-	-0.82%	766,810
May 29, 2025	71.53	71.78	71.04	71.66	71.66	0.21%	991,512
May 28, 2025	72.00	72.23	71.41	71.51	71.51	-0.57%	984,630
May 27, 2025	71.53	72.20	70.90	71.92	71.92	1.94%	1,588,530
May 23, 2025	69.52	70.79	69.33	70.55	70.55	-0.34%	929,222
May 22, 2025	70.54	71.24	70.15	70.79	70.79	0.04%	864,662
May 21, 2025	71.69	72.30	70.56	70.76	70.76	-2.14%	868,433
May 20, 2025	71.54	72.39	71.50	72.31	72.31	0.86%	1,566,578
May 19, 2025	70.73	71.87	70.73	71.69	71.69	-0.28%	985,125
May 16, 2025	71.24	72.04	70.83	71.89	71.89	0.91%	1,025,547
May 15, 2025	71.16	71.66	70.74	71.24	71.24	-0.04%	791,707
May 14, 2025	71.53	72.24	70.96	71.27	71.27	0.03%	1,324,870
May 13, 2025	70.60	71.84	70.60	71.25	71.25	1.01%	1,278,603
May 12, 2025	71.65	71.97	70.40	70.54	70.54	3.55%	1,876,840
May 9, 2025	67.93	68.31	67.40	68.12	68.12	1.10%	1,729,320
May 8, 2025	67.03	68.01	66.21	67.38	67.38	1.63%	2,481,045
May 7, 2025	63.45	66.84	62.00	66.30	66.30	4.71%	3,181,471
May 6, 2025	63.33	64.02	62.93	63.32	63.32	-1.20%	1,216,281
May 5, 2025	63.79	64.70	63.79	64.09	64.09	-0.77%	1,027,970
May 2, 2025	63.76	64.70	63.40	64.59	64.59	3.28%	1,160,221
May 1, 2025	62.68	63.45	62.09	62.54	62.54	0.64%	1,131,249
Apr 30, 2025	60.61	62.30	60.18	62.14	62.14	0.31%	1,702,111
Apr 29, 2025	61.17	62.26	60.89	61.95	61.95	0.81%	1,146,375
Apr 28, 2025	61.81	62.49	60.78	61.45	61.45	-0.42%	1,438,381
Apr 25, 2025	61.18	62.02	61.09	61.71	61.71	0.10%	844,042
Apr 24, 2025	59.60	61.73	59.60	61.65	61.65	3.60%	1,251,005
Apr 23, 2025	60.16	61.75	59.30	59.51	59.51	2.59%	1,228,037
Apr 22, 2025	56.99	58.24	56.33	58.01	58.01	3.18%	1,291,239
Apr 21, 2025	57.53	57.71	55.55	56.22	56.22	-3.45%	820,438
Apr 17, 2025	58.96	58.96	57.99	58.23	58.23	-0.09%	1,252,181
Apr 16, 2025	58.55	59.02	57.43	58.28	58.28	-2.20%	1,163,886
Apr 15, 2025	59.52	60.26	59.24	59.59	59.59	0.17%	994,919
Apr 14, 2025	59.51	60.13	58.57	59.49	59.49	2.18%	1,204,524
Apr 11, 2025	57.45	58.54	56.19	58.22	58.22	0.31%	1,759,059
Apr 10, 2025	58.66	59.40	56.20	58.04	58.04	-5.61%	1,791,563
Apr 9, 2025	54.30	62.00	53.63	61.49	61.49	11.56%	2,375,293
Apr 8, 2025	58.19	58.73	54.16	55.12	55.12	-1.61%	1,697,714
Apr 7, 2025	54.97	58.32	52.91	56.02	56.02	-0.87%	4,607,741
Apr 4, 2025	58.01	58.50	55.45	56.51	56.51	-6.25%	1,922,292
Apr 3, 2025	63.58	63.58	59.44	60.28	60.28	-9.37%	1,812,174
Apr 2, 2025	64.47	66.82	64.47	66.51	66.51	1.73%	1,289,872
Apr 1, 2025	65.08	65.75	64.18	65.38	65.38	-0.41%	1,955,847
Mar 31, 2025	64.69	65.94	63.76	65.65	65.65	0.20%	1,704,769
Mar 28, 2025	67.88	67.95	65.34	65.52	65.52	-3.62%	1,409,575
Mar 27, 2025	68.50	68.54	67.04	67.98	67.98	-1.39%	1,242,305
Mar 26, 2025	70.52	70.88	68.76	68.94	68.94	-2.19%	932,863
Mar 25, 2025	72.07	72.27	70.23	70.48	70.48	-2.21%	1,269,063
Mar 24, 2025	72.00	72.46	71.52	72.07	72.07	2.17%	1,168,079
Mar 21, 2025	69.94	70.74	69.59	70.54	70.54	-0.20%	3,050,146
Mar 20, 2025	70.99	71.90	70.60	70.68	70.68	-1.34%	1,790,734