Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.69	55.82	53.79	54.19	54.19	-2.71%	2,362,861
Jun 4, 2026	56.23	57.35	55.61	55.70	55.70	0.32%	2,664,762
Jun 3, 2026	57.20	57.20	55.21	55.52	55.52	-3.84%	2,312,828
Jun 2, 2026	57.52	57.96	55.97	57.74	57.74	-0.71%	2,836,627
Jun 1, 2026	56.77	58.30	56.08	58.15	58.15	3.08%	3,684,168
May 29, 2026	54.82	56.86	54.16	56.41	56.41	2.71%	6,112,018
May 28, 2026	54.69	55.37	54.12	54.92	54.92	0.07%	2,463,990
May 27, 2026	56.10	56.23	54.46	54.88	54.88	-2.59%	2,270,950
May 26, 2026	56.18	56.64	55.00	56.34	56.34	-	2,382,821
May 22, 2026	56.09	57.74	56.07	56.34	56.34	0.66%	2,162,734
May 21, 2026	55.13	56.28	54.83	55.97	55.97	-	2,487,265
May 20, 2026	54.30	56.01	52.80	55.97	55.97	2.58%	2,998,971
May 19, 2026	55.03	56.40	54.22	54.56	54.56	-0.84%	3,617,806
May 18, 2026	55.15	55.61	54.65	55.02	55.02	-0.20%	2,199,317
May 15, 2026	55.83	56.18	54.84	55.13	55.13	-1.13%	2,356,659
May 14, 2026	55.46	56.31	54.99	55.76	55.76	1.57%	3,291,830
May 13, 2026	56.34	56.86	54.60	54.90	54.90	-2.85%	2,374,880
May 12, 2026	58.13	58.27	56.36	56.51	56.51	-2.64%	2,573,387
May 11, 2026	60.40	60.68	57.28	58.04	58.04	-4.54%	2,618,676
May 8, 2026	61.63	61.96	59.85	60.80	60.80	-1.70%	3,066,495
May 7, 2026	64.70	64.92	61.60	61.85	61.85	-2.48%	3,707,238
May 6, 2026	69.79	69.79	63.23	63.42	63.42	-7.24%	4,417,127
May 5, 2026	68.58	69.13	67.69	68.37	68.37	-0.22%	1,659,318
May 4, 2026	68.18	69.06	67.89	68.52	68.52	0.15%	1,743,731
May 1, 2026	68.57	68.90	66.76	68.42	68.42	1.63%	2,028,238
Apr 30, 2026	66.18	67.39	65.64	67.32	67.32	1.57%	1,698,560
Apr 29, 2026	66.20	66.54	65.83	66.28	66.28	-0.54%	1,267,173
Apr 28, 2026	67.30	67.98	66.48	66.64	66.64	-0.79%	1,691,616
Apr 27, 2026	67.23	67.90	66.49	67.17	67.17	-0.27%	1,627,735
Apr 24, 2026	67.29	67.57	66.58	67.35	67.35	0.46%	1,292,330
Apr 23, 2026	68.02	68.29	65.84	67.04	67.04	-2.97%	1,484,066
Apr 22, 2026	69.38	70.04	68.63	69.09	69.09	0.17%	1,121,593
Apr 21, 2026	69.56	70.80	68.90	68.97	68.97	-0.76%	1,481,894
Apr 20, 2026	68.74	69.82	68.46	69.50	69.50	0.30%	1,105,609
Apr 17, 2026	69.55	70.14	68.91	69.29	69.29	2.39%	1,520,032
Apr 16, 2026	67.01	67.79	66.72	67.67	67.67	1.32%	1,576,858
Apr 15, 2026	66.51	67.49	66.15	66.79	66.79	0.42%	1,463,751
Apr 14, 2026	66.94	67.92	65.71	66.51	66.51	-0.57%	1,563,240
Apr 13, 2026	64.58	67.00	64.37	66.89	66.89	3.27%	1,940,556
Apr 10, 2026	65.42	65.53	63.77	64.77	64.77	-0.99%	1,640,022
Apr 9, 2026	66.10	66.13	64.25	65.42	65.42	-1.98%	1,565,717
Apr 8, 2026	67.00	67.73	66.68	66.74	66.74	3.94%	1,589,506
Apr 7, 2026	64.58	65.03	63.46	64.21	64.21	-1.32%	2,029,888
Apr 6, 2026	65.07	65.47	64.64	65.07	65.07	-0.08%	1,261,039
Apr 2, 2026	64.01	66.31	63.74	65.12	65.12	0.06%	1,268,441
Apr 1, 2026	65.62	65.91	63.97	65.08	65.08	-0.23%	1,870,615
Mar 31, 2026	63.01	65.44	62.74	65.23	65.23	4.30%	1,807,803
Mar 30, 2026	63.71	64.14	62.01	62.54	62.54	-0.68%	2,366,080
Mar 27, 2026	64.59	65.38	62.70	62.97	62.97	-3.79%	1,671,395
Mar 26, 2026	65.40	66.65	65.14	65.45	65.45	-0.64%	1,420,446