Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	82.49	82.74	80.23	82.64	82.64	-1.49%	2,155,074
Jul 31, 2025	85.08	85.99	83.63	83.89	83.89	-1.53%	2,034,532
Jul 30, 2025	84.84	85.84	84.37	85.19	85.19	0.59%	2,541,594
Jul 29, 2025	85.22	85.86	83.75	84.69	84.69	-0.45%	1,905,643
Jul 28, 2025	85.31	86.42	84.65	85.07	85.07	-0.20%	2,783,891
Jul 25, 2025	84.54	85.30	84.07	85.24	85.24	1.25%	1,873,939
Jul 24, 2025	83.22	84.31	82.57	84.19	84.19	0.68%	1,585,753
Jul 23, 2025	82.34	83.81	82.30	83.62	83.62	1.33%	2,837,154
Jul 22, 2025	80.56	82.66	80.27	82.52	82.52	1.34%	1,775,714
Jul 21, 2025	82.04	82.25	81.21	81.43	81.43	-0.74%	2,088,661
Jul 18, 2025	82.44	82.44	81.69	82.04	82.04	0.02%	1,597,191
Jul 17, 2025	80.47	82.14	80.03	82.02	82.02	1.67%	1,517,884
Jul 16, 2025	79.93	80.78	79.14	80.67	80.67	1.51%	1,376,773
Jul 15, 2025	80.61	80.63	79.42	79.47	79.47	-0.91%	1,623,831
Jul 14, 2025	79.91	80.32	79.44	80.20	80.20	0.26%	944,243
Jul 11, 2025	80.19	80.38	79.68	79.99	79.99	-1.04%	1,207,091
Jul 10, 2025	79.88	81.66	79.41	80.83	80.83	1.52%	1,546,866
Jul 9, 2025	79.80	79.80	78.22	79.62	79.62	0.38%	1,319,487
Jul 8, 2025	78.86	79.58	78.83	79.32	79.32	0.88%	2,027,972
Jul 7, 2025	78.20	79.32	78.05	78.63	78.63	-0.31%	1,269,841
Jul 3, 2025	78.05	78.99	77.89	78.88	78.88	1.30%	805,580
Jul 2, 2025	76.49	77.89	76.26	77.86	77.86	1.83%	1,004,436
Jul 1, 2025	75.49	77.06	75.31	76.46	76.46	0.63%	3,098,804
Jun 30, 2025	75.71	76.35	75.13	75.98	75.98	0.44%	1,543,136
Jun 27, 2025	75.12	75.83	74.80	75.65	75.65	0.83%	2,107,888
Jun 26, 2025	74.50	75.28	74.03	75.03	75.03	1.23%	988,444
Jun 25, 2025	73.88	74.33	73.38	74.12	74.12	0.56%	1,156,689
Jun 24, 2025	73.21	73.82	72.84	73.71	73.71	1.38%	1,006,016
Jun 23, 2025	71.62	72.74	71.18	72.71	72.71	1.25%	898,044
Jun 20, 2025	72.05	72.21	71.11	71.81	71.81	0.15%	3,786,593
Jun 18, 2025	71.83	72.48	71.58	71.70	71.70	-0.08%	1,129,237
Jun 17, 2025	72.18	72.82	71.50	71.76	71.76	-1.54%	916,473
Jun 16, 2025	71.68	73.16	71.55	72.88	72.88	2.53%	1,479,256
Jun 13, 2025	71.10	72.12	70.01	71.08	71.08	-1.77%	753,244
Jun 12, 2025	72.37	72.83	71.94	72.36	72.36	-0.25%	645,822
Jun 11, 2025	73.16	73.50	72.37	72.54	72.54	-0.36%	1,241,222
Jun 10, 2025	72.47	72.99	72.22	72.80	72.80	0.61%	943,638
Jun 9, 2025	72.57	72.70	72.12	72.36	72.36	0.19%	894,426
Jun 6, 2025	72.00	72.36	70.57	72.22	72.22	1.49%	914,300
Jun 5, 2025	71.82	71.93	70.75	71.16	71.16	-0.71%	1,243,950
Jun 4, 2025	72.25	72.25	71.14	71.67	71.67	-0.07%	1,289,659
Jun 3, 2025	70.87	72.20	70.65	71.72	71.72	1.24%	1,511,251
Jun 2, 2025	70.94	71.27	69.79	70.84	70.84	-0.60%	1,518,998
May 30, 2025	71.30	71.54	70.47	71.27	71.27	-0.54%	2,798,392
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