Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	57.33	57.97	57.05	57.56	57.56	0.40%	5,770,976
Sep 17, 2026	57.52	58.16	56.94	57.33	57.33	0.02%	2,321,456
Sep 16, 2026	58.12	58.71	57.04	57.32	57.32	-2.52%	2,092,775
Sep 15, 2026	58.46	59.45	58.01	58.80	58.80	0.10%	2,111,364
Sep 14, 2026	58.13	59.09	57.58	58.74	58.74	1.87%	1,891,431
Sep 11, 2026	57.06	58.22	57.00	57.66	57.66	1.44%	1,735,365
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
Jul 30, 2026	57.29	57.45	55.67	57.06	57.06	-2.03%	2,283,266
Jul 29, 2026	58.03	59.50	57.53	58.24	58.24	-0.24%	2,686,202
Jul 28, 2026	56.09	58.46	56.09	58.38	58.38	4.68%	3,373,615
Jul 27, 2026	53.83	55.99	53.83	55.77	55.77	5.41%	2,934,093
Jul 24, 2026	50.80	53.15	50.47	52.91	52.91	5.08%	3,080,275
Jul 23, 2026	50.42	51.51	49.55	50.35	50.35	0.50%	2,674,729
Jul 22, 2026	51.64	51.64	49.61	50.10	50.10	-3.38%	2,412,895
Jul 21, 2026	52.31	53.22	51.72	51.85	51.85	-2.56%	1,696,283
Jul 20, 2026	52.40	53.64	51.26	53.21	53.21	0.93%	3,326,474
Jul 17, 2026	53.44	54.28	52.66	52.72	52.72	-1.92%	3,011,731
Jul 16, 2026	52.22	53.87	51.71	53.75	53.75	3.52%	2,102,177
Jul 15, 2026	51.79	53.00	51.65	51.92	51.92	0.66%	1,757,956
Jul 14, 2026	51.00	52.37	50.64	51.58	51.58	-1.36%	1,970,315
Jul 13, 2026	52.99	53.75	51.84	52.29	52.29	-1.00%	1,922,013
Jul 10, 2026	53.57	53.88	52.38	52.82	52.82	0.21%	1,992,271