Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	68.02	68.29	65.84	67.04	67.04	-2.97%	1,483,797
Apr 22, 2026	69.38	70.04	68.63	69.09	69.09	0.17%	1,118,749
Apr 21, 2026	69.56	70.80	68.90	68.97	68.97	-0.76%	1,481,855
Apr 20, 2026	68.74	69.82	68.46	69.50	69.50	0.30%	1,104,138
Apr 17, 2026	69.55	70.14	68.91	69.29	69.29	2.39%	1,441,517
Apr 16, 2026	67.01	67.79	66.72	67.67	67.67	1.32%	1,576,148
Apr 15, 2026	66.51	67.49	66.15	66.79	66.79	0.42%	1,461,781
Apr 14, 2026	66.94	67.92	65.71	66.51	66.51	-0.57%	1,561,998
Apr 13, 2026	64.58	67.00	64.37	66.89	66.89	3.27%	1,940,298
Apr 10, 2026	65.42	65.53	63.77	64.77	64.77	-0.99%	1,639,573
Apr 9, 2026	66.10	66.13	64.25	65.42	65.42	-1.98%	1,565,655
Apr 8, 2026	67.00	67.73	66.68	66.74	66.74	3.94%	1,587,149
Apr 7, 2026	64.58	65.03	63.46	64.21	64.21	-1.32%	2,029,738
Apr 6, 2026	65.07	65.47	64.64	65.07	65.07	-0.08%	1,261,020
Apr 2, 2026	64.01	66.31	63.74	65.12	65.12	0.06%	1,268,190
Apr 1, 2026	65.62	65.91	63.97	65.08	65.08	-0.23%	1,868,716
Mar 31, 2026	63.01	65.44	62.74	65.23	65.23	4.30%	1,799,770
Mar 30, 2026	63.71	64.14	62.01	62.54	62.54	-0.68%	2,089,854
Mar 27, 2026	64.59	65.38	62.70	62.97	62.97	-3.79%	1,671,008
Mar 26, 2026	65.40	66.65	65.14	65.45	65.45	-0.64%	1,419,369
Mar 25, 2026	66.21	66.75	64.50	65.87	65.87	0.75%	1,417,010
Mar 24, 2026	65.99	65.99	64.59	65.38	65.38	-2.17%	2,189,833
Mar 23, 2026	67.28	67.99	66.79	66.83	66.83	1.70%	2,060,422
Mar 20, 2026	66.51	66.51	65.07	65.71	65.71	-1.45%	3,673,657
Mar 19, 2026	64.94	67.22	64.74	66.68	66.68	1.75%	2,178,938
Mar 18, 2026	66.43	66.98	65.24	65.53	65.53	-2.33%	2,391,442
Mar 17, 2026	67.06	68.42	66.43	67.09	67.09	0.74%	1,130,094
Mar 16, 2026	67.32	67.99	66.40	66.60	66.60	0.20%	1,377,358
Mar 13, 2026	66.51	67.17	65.57	66.47	66.47	0.46%	1,412,342
Mar 12, 2026	66.73	67.80	65.74	66.16	66.16	-2.13%	2,170,105
Mar 11, 2026	68.92	69.67	67.14	67.60	67.60	-2.01%	1,540,549
Mar 10, 2026	70.45	70.73	67.92	68.99	68.99	-2.07%	1,431,566
Mar 9, 2026	69.23	70.76	67.93	70.45	70.45	0.53%	1,800,688
Mar 6, 2026	68.97	70.33	68.78	70.08	70.08	-0.54%	2,014,849
Mar 5, 2026	69.22	70.82	69.07	70.46	70.46	0.77%	1,946,324
Mar 4, 2026	69.41	70.07	69.07	69.92	69.92	1.10%	1,579,340
Mar 3, 2026	66.86	69.34	66.44	69.16	69.16	1.10%	2,370,039
Mar 2, 2026	65.54	68.54	65.54	68.41	68.41	2.30%	2,354,310
Feb 27, 2026	67.02	67.27	65.15	66.87	66.87	-1.99%	2,277,977
Feb 26, 2026	67.63	68.27	66.86	68.23	68.23	1.62%	1,657,620
Feb 25, 2026	67.11	67.77	66.22	67.14	67.14	0.60%	1,276,833
Feb 24, 2026	65.48	67.39	65.29	66.74	66.74	2.02%	1,469,476
Feb 23, 2026	67.01	67.19	64.85	65.42	65.42	-3.25%	1,830,641
Feb 20, 2026	67.04	69.05	66.95	67.62	67.62	0.34%	1,472,702
Feb 19, 2026	66.36	67.44	65.98	67.39	67.39	0.72%	1,498,924
Feb 18, 2026	65.64	67.39	65.62	66.91	66.91	1.95%	1,766,598
Feb 17, 2026	65.56	66.42	64.50	65.63	65.63	-1.16%	2,879,681
Feb 13, 2026	66.25	67.47	65.88	66.40	66.40	0.59%	2,889,738
Feb 12, 2026	65.74	67.86	65.13	66.01	66.01	1.35%	3,542,339
Feb 11, 2026	68.85	69.23	64.81	65.13	65.13	-5.44%	3,532,338