Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	60.13	60.60	59.76	60.09	60.09	0.40%	1,428,925
Oct 8, 2026	59.42	59.99	58.58	59.85	59.85	-0.35%	1,796,057
Oct 7, 2026	60.46	60.73	58.91	60.06	60.06	-1.46%	1,880,350
Oct 6, 2026	58.81	61.48	58.54	60.95	60.95	3.64%	2,624,632
Oct 5, 2026	58.50	59.42	57.71	58.81	58.81	2.24%	2,694,219
Oct 2, 2026	58.21	58.26	57.18	57.52	57.52	-0.02%	1,997,497
Oct 1, 2026	57.92	58.65	57.17	57.53	57.53	0.74%	3,712,464
Sep 30, 2026	57.28	58.13	56.88	57.11	57.11	-0.40%	2,249,779
Sep 29, 2026	57.47	57.75	56.44	57.34	57.34	-0.30%	2,355,216
Sep 28, 2026	56.80	57.64	56.01	57.51	57.51	-0.59%	2,541,469
Sep 25, 2026	57.52	58.20	57.30	57.85	57.85	0.28%	1,684,852
Sep 24, 2026	59.14	59.35	57.58	57.69	57.69	-2.75%	1,600,240
Sep 23, 2026	59.30	59.89	58.70	59.32	59.32	0.03%	1,827,916
Sep 22, 2026	58.67	59.57	57.93	59.30	59.30	2.68%	2,082,394
Sep 21, 2026	58.31	58.45	56.77	57.75	57.75	0.33%	2,057,273
Sep 18, 2026	57.33	57.97	57.05	57.56	57.56	0.40%	5,858,209
Sep 17, 2026	57.52	58.16	56.94	57.33	57.33	0.02%	2,321,772
Sep 16, 2026	58.12	58.71	57.04	57.32	57.32	-2.52%	2,092,975
Sep 15, 2026	58.46	59.45	58.01	58.80	58.80	0.10%	2,158,633
Sep 14, 2026	58.13	59.09	57.58	58.74	58.74	1.87%	1,920,411
Sep 11, 2026	57.06	58.22	57.00	57.66	57.66	1.44%	1,735,370
Sep 10, 2026	57.40	57.55	56.62	56.84	56.84	-0.98%	1,805,828
Sep 9, 2026	58.28	58.68	57.24	57.40	57.40	-2.35%	2,203,985
Sep 8, 2026	59.31	59.31	57.56	58.78	58.78	-1.16%	2,710,923
Sep 4, 2026	59.21	60.03	58.01	59.47	59.47	-1.05%	2,731,711
Sep 3, 2026	60.09	61.00	59.10	60.10	60.10	1.67%	2,352,440
Sep 2, 2026	58.59	59.38	57.91	59.11	59.11	0.29%	3,280,195
Sep 1, 2026	59.50	60.70	58.79	58.94	58.94	-1.67%	3,729,122
Aug 31, 2026	60.40	61.32	59.49	59.94	59.94	-1.75%	25,961,743
Aug 28, 2026	61.49	62.00	60.89	61.01	61.01	-0.86%	2,532,746
Aug 27, 2026	60.41	61.69	59.97	61.54	61.54	3.12%	2,193,710
Aug 26, 2026	58.84	60.18	58.50	59.68	59.68	0.42%	1,996,754
Aug 25, 2026	60.60	60.74	59.26	59.43	59.43	-2.04%	2,303,299
Aug 24, 2026	60.40	61.11	60.12	60.67	60.67	0.70%	2,534,903
Aug 21, 2026	59.95	60.68	59.45	60.25	60.25	0.96%	2,760,809
Aug 20, 2026	58.84	59.91	58.75	59.68	59.68	0.73%	3,403,069
Aug 19, 2026	57.28	60.09	57.20	59.25	59.25	3.97%	2,744,681
Aug 18, 2026	56.00	57.69	55.99	56.99	56.99	2.33%	2,557,056
Aug 17, 2026	56.71	57.18	55.60	55.69	55.69	-3.32%	2,605,452
Aug 14, 2026	57.63	57.94	55.73	57.60	57.60	0.10%	4,143,289
Aug 13, 2026	56.91	57.80	54.71	57.54	57.54	2.11%	4,559,335
Aug 12, 2026	59.41	62.00	55.86	56.35	56.35	-2.81%	4,673,969
Aug 11, 2026	58.30	58.93	57.15	57.98	57.98	-0.79%	2,266,266
Aug 10, 2026	58.79	59.77	58.27	58.44	58.44	-1.80%	2,182,280
Aug 7, 2026	58.80	59.87	58.33	59.51	59.51	1.64%	2,116,405
Aug 6, 2026	57.86	58.76	57.40	58.55	58.55	-0.05%	1,540,094
Aug 5, 2026	59.81	59.98	58.31	58.58	58.58	-2.06%	2,944,254
Aug 4, 2026	57.36	60.06	56.81	59.81	59.81	3.50%	2,716,040
Aug 3, 2026	57.63	58.57	57.03	57.79	57.79	2.14%	2,427,434
Jul 31, 2026	56.75	57.71	55.93	56.58	56.58	-0.84%	2,586,116