Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	64.01	66.31	63.74	65.12	65.12	0.06%	1,268,190
Apr 1, 2026	65.62	65.91	63.97	65.08	65.08	-0.23%	1,868,716
Mar 31, 2026	63.01	65.44	62.74	65.23	65.23	4.30%	1,799,770
Mar 30, 2026	63.71	64.14	62.01	62.54	62.54	-0.68%	2,089,854
Mar 27, 2026	64.59	65.38	62.70	62.97	62.97	-3.79%	1,671,008
Mar 26, 2026	65.40	66.65	65.14	65.45	65.45	-0.64%	1,419,369
Mar 25, 2026	66.21	66.75	64.50	65.87	65.87	0.75%	1,417,010
Mar 24, 2026	65.99	65.99	64.59	65.38	65.38	-2.17%	2,189,833
Mar 23, 2026	67.28	67.99	66.79	66.83	66.83	1.70%	2,060,422
Mar 20, 2026	66.51	66.51	65.07	65.71	65.71	-1.45%	3,673,657
Mar 19, 2026	64.94	67.22	64.74	66.68	66.68	1.75%	2,178,938
Mar 18, 2026	66.43	66.98	65.24	65.53	65.53	-2.33%	2,391,442
Mar 17, 2026	67.06	68.42	66.43	67.09	67.09	0.74%	1,130,094
Mar 16, 2026	67.32	67.99	66.40	66.60	66.60	0.20%	1,377,358
Mar 13, 2026	66.51	67.17	65.57	66.47	66.47	0.46%	1,412,342
Mar 12, 2026	66.73	67.80	65.74	66.16	66.16	-2.13%	2,170,105
Mar 11, 2026	68.92	69.67	67.14	67.60	67.60	-2.01%	1,540,549
Mar 10, 2026	70.45	70.73	67.92	68.99	68.99	-2.07%	1,431,566
Mar 9, 2026	69.23	70.76	67.93	70.45	70.45	0.53%	1,800,688
Mar 6, 2026	68.97	70.33	68.78	70.08	70.08	-0.54%	2,014,849
Mar 5, 2026	69.22	70.82	69.07	70.46	70.46	0.77%	1,946,324
Mar 4, 2026	69.41	70.07	69.07	69.92	69.92	1.10%	1,579,340
Mar 3, 2026	66.86	69.34	66.44	69.16	69.16	1.10%	2,370,039
Mar 2, 2026	65.54	68.54	65.54	68.41	68.41	2.30%	2,354,310
Feb 27, 2026	67.02	67.27	65.15	66.87	66.87	-1.99%	2,277,977
Feb 26, 2026	67.63	68.27	66.86	68.23	68.23	1.62%	1,657,620
Feb 25, 2026	67.11	67.77	66.22	67.14	67.14	0.60%	1,276,833
Feb 24, 2026	65.48	67.39	65.29	66.74	66.74	2.02%	1,469,476
Feb 23, 2026	67.01	67.19	64.85	65.42	65.42	-3.25%	1,830,641
Feb 20, 2026	67.04	69.05	66.95	67.62	67.62	0.34%	1,472,702
Feb 19, 2026	66.36	67.44	65.98	67.39	67.39	0.72%	1,498,924
Feb 18, 2026	65.64	67.39	65.62	66.91	66.91	1.95%	1,766,598
Feb 17, 2026	65.56	66.42	64.50	65.63	65.63	-1.16%	2,879,681
Feb 13, 2026	66.25	67.47	65.88	66.40	66.40	0.59%	2,889,738
Feb 12, 2026	65.74	67.86	65.13	66.01	66.01	1.35%	3,542,339
Feb 11, 2026	68.85	69.23	64.81	65.13	65.13	-5.44%	3,532,338
Feb 10, 2026	65.41	69.04	64.75	68.88	68.88	2.91%	4,569,547
Feb 9, 2026	65.78	67.50	65.37	66.93	66.93	1.18%	2,177,916
Feb 6, 2026	65.11	66.33	64.58	66.15	66.15	3.39%	1,991,100
Feb 5, 2026	64.64	65.31	63.52	63.98	63.98	-1.63%	2,034,141
Feb 4, 2026	63.90	65.67	63.66	65.04	65.04	0.65%	4,084,279
Feb 3, 2026	67.88	68.08	64.05	64.62	64.62	-4.80%	2,614,768
Feb 2, 2026	68.10	68.80	67.54	67.88	67.88	0.41%	2,325,727
Jan 30, 2026	67.90	68.26	67.03	67.60	67.60	-1.13%	2,490,702
Jan 29, 2026	69.84	70.50	67.26	68.37	68.37	-2.43%	3,846,949
Jan 28, 2026	70.21	70.64	69.81	70.07	70.07	0.09%	2,122,956
Jan 27, 2026	71.55	71.77	69.97	70.01	70.01	-1.92%	1,805,197
Jan 26, 2026	71.32	71.92	71.00	71.38	71.38	0.27%	1,719,240
Jan 23, 2026	71.15	71.62	70.67	71.19	71.19	-0.41%	1,847,832
Jan 22, 2026	70.70	71.71	70.51	71.48	71.48	1.77%	2,271,485