Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.08	51.12	50.08	50.70	50.70	0.92%	4,252,805
Jun 25, 2026	49.83	50.84	49.24	50.24	50.24	0.20%	2,583,239
Jun 24, 2026	49.14	50.75	48.88	50.14	50.14	1.93%	3,224,152
Jun 23, 2026	49.25	49.94	48.72	49.19	49.19	-0.08%	2,901,946
Jun 22, 2026	48.71	49.91	48.46	49.23	49.23	0.14%	3,320,985
Jun 18, 2026	49.01	49.58	47.92	49.16	49.16	0.59%	9,376,251
Jun 17, 2026	50.22	51.57	48.78	48.87	48.87	-3.76%	3,597,957
Jun 16, 2026	50.24	51.61	49.90	50.78	50.78	1.14%	3,179,020
Jun 15, 2026	51.27	51.53	49.88	50.21	50.21	-0.42%	3,107,552
Jun 12, 2026	50.00	50.57	49.17	50.42	50.42	0.84%	2,706,958
Jun 11, 2026	50.47	50.69	48.90	50.00	50.00	-1.19%	3,161,642
Jun 10, 2026	52.16	52.64	50.57	50.60	50.60	-4.44%	3,106,311
Jun 9, 2026	53.63	54.37	51.92	52.95	52.95	-1.27%	3,674,089
Jun 8, 2026	54.19	54.31	53.47	53.63	53.63	-1.03%	3,206,101
Jun 5, 2026	55.69	55.82	53.79	54.19	54.19	-2.71%	2,363,036
Jun 4, 2026	56.23	57.35	55.61	55.70	55.70	0.32%	2,708,144
Jun 3, 2026	57.20	57.20	55.21	55.52	55.52	-3.84%	2,365,987
Jun 2, 2026	57.52	57.96	55.97	57.74	57.74	-0.71%	2,847,248
Jun 1, 2026	56.77	58.30	56.08	58.15	58.15	3.08%	3,780,486
May 29, 2026	54.82	56.86	54.16	56.41	56.41	2.71%	6,190,233
May 28, 2026	54.69	55.37	54.12	54.92	54.92	0.07%	2,465,266
May 27, 2026	56.10	56.23	54.46	54.88	54.88	-2.59%	2,271,856
May 26, 2026	56.18	56.64	55.00	56.34	56.34	-	2,406,908
May 22, 2026	56.09	57.74	56.07	56.34	56.34	0.66%	2,181,373
May 21, 2026	55.13	56.28	54.83	55.97	55.97	-	2,497,201
May 20, 2026	54.30	56.01	52.80	55.97	55.97	2.58%	3,021,642
May 19, 2026	55.03	56.40	54.22	54.56	54.56	-0.84%	3,618,227
May 18, 2026	55.15	55.61	54.65	55.02	55.02	-0.20%	2,200,444
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