Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	65.54	66.13	64.57	64.94	64.94	-0.61%	1,980,124
Oct 29, 2026	64.19	65.38	63.70	65.34	65.34	1.54%	1,541,417
Oct 28, 2026	62.83	64.43	62.54	64.35	64.35	1.88%	2,218,957
Oct 27, 2026	63.74	63.76	62.76	63.16	63.16	-0.33%	1,036,767
Oct 26, 2026	63.97	64.00	62.51	63.37	63.37	-0.19%	1,823,832
Oct 23, 2026	63.57	64.10	63.11	63.49	63.49	-0.81%	1,447,610
Oct 22, 2026	62.61	64.12	62.39	64.01	64.01	2.27%	2,097,940
Oct 21, 2026	62.31	62.73	61.51	62.59	62.59	0.76%	1,555,645
Oct 20, 2026	60.01	62.45	59.82	62.12	62.12	3.62%	2,177,029
Oct 19, 2026	59.68	60.26	59.00	59.95	59.95	0.82%	1,558,378
Oct 16, 2026	61.20	61.74	59.28	59.46	59.46	-2.48%	2,247,871
Oct 15, 2026	59.39	61.07	59.37	60.97	60.97	3.16%	1,560,848
Oct 14, 2026	59.77	60.46	58.58	59.10	59.10	-1.52%	1,495,531
Oct 13, 2026	59.66	61.09	59.14	60.02	60.02	0.88%	1,387,948
Oct 12, 2026	60.19	60.47	59.39	59.49	59.49	-1.00%	1,042,303
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%	1,963,865
Oct 7, 2026	60.46	60.73	58.91	60.06	60.06	-1.46%	1,880,387
Oct 6, 2026	58.81	61.48	58.54	60.95	60.95	3.64%	2,729,437
Oct 5, 2026	58.50	59.42	57.71	58.81	58.81	2.24%	2,694,245
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