Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	75.12	75.83	74.80	75.65	75.65	0.83%	2,107,697
Jun 26, 2025	74.50	75.28	74.03	75.03	75.03	1.23%	988,444
Jun 25, 2025	73.88	74.33	73.38	74.12	74.12	0.56%	1,156,689
Jun 24, 2025	73.21	73.82	72.84	73.71	73.71	1.38%	1,006,016
Jun 23, 2025	71.62	72.74	71.18	72.71	72.71	1.25%	898,044
Jun 20, 2025	72.05	72.21	71.11	71.81	71.81	0.15%	3,786,593
Jun 18, 2025	71.83	72.48	71.58	71.70	71.70	-0.08%	1,129,237
Jun 17, 2025	72.18	72.82	71.50	71.76	71.76	-1.54%	916,473
Jun 16, 2025	71.68	73.16	71.55	72.88	72.88	2.53%	1,479,256
Jun 13, 2025	71.10	72.12	70.01	71.08	71.08	-1.77%	753,244
Jun 12, 2025	72.37	72.83	71.94	72.36	72.36	-0.25%	645,822
Jun 11, 2025	73.16	73.50	72.37	72.54	72.54	-0.36%	1,241,222
Jun 10, 2025	72.47	72.99	72.22	72.80	72.80	0.61%	943,638
Jun 9, 2025	72.57	72.70	72.12	72.36	72.36	0.19%	894,426
Jun 6, 2025	72.00	72.36	70.57	72.22	72.22	1.49%	914,300
Jun 5, 2025	71.82	71.93	70.75	71.16	71.16	-0.71%	1,243,950
Jun 4, 2025	72.25	72.25	71.14	71.67	71.67	-0.07%	1,289,659
Jun 3, 2025	70.87	72.20	70.65	71.72	71.72	1.24%	1,511,251
Jun 2, 2025	70.94	71.27	69.79	70.84	70.84	-0.60%	1,518,998
May 30, 2025	71.30	71.54	70.47	71.27	71.27	-0.54%	2,798,392
May 29, 2025	71.53	71.78	71.04	71.66	71.66	0.21%	991,512
May 28, 2025	72.00	72.23	71.41	71.51	71.51	-0.57%	984,630
May 27, 2025	71.53	72.20	70.90	71.92	71.92	1.94%	1,588,530
May 23, 2025	69.52	70.79	69.33	70.55	70.55	-0.34%	929,222
May 22, 2025	70.54	71.24	70.15	70.79	70.79	0.04%	864,662
May 21, 2025	71.69	72.30	70.56	70.76	70.76	-2.14%	868,433
May 20, 2025	71.54	72.39	71.50	72.31	72.31	0.86%	1,566,578
May 19, 2025	70.73	71.87	70.73	71.69	71.69	-0.28%	985,125
May 16, 2025	71.24	72.04	70.83	71.89	71.89	0.91%	1,025,547
May 15, 2025	71.16	71.66	70.74	71.24	71.24	-0.04%	791,707
May 14, 2025	71.53	72.24	70.96	71.27	71.27	0.03%	1,324,870
May 13, 2025	70.60	71.84	70.60	71.25	71.25	1.01%	1,278,603
May 12, 2025	71.65	71.97	70.40	70.54	70.54	3.55%	1,876,840
May 9, 2025	67.93	68.31	67.40	68.12	68.12	1.10%	1,729,320
May 8, 2025	67.03	68.01	66.21	67.38	67.38	1.63%	2,481,045
May 7, 2025	63.45	66.84	62.00	66.30	66.30	4.71%	3,181,471
May 6, 2025	63.33	64.02	62.93	63.32	63.32	-1.20%	1,216,281
May 5, 2025	63.79	64.70	63.79	64.09	64.09	-0.77%	1,027,970
May 2, 2025	63.76	64.70	63.40	64.59	64.59	3.28%	1,160,221
May 1, 2025	62.68	63.45	62.09	62.54	62.54	0.64%	1,131,249
Apr 30, 2025	60.61	62.30	60.18	62.14	62.14	0.31%	1,702,111
Apr 29, 2025	61.17	62.26	60.89	61.95	61.95	0.81%	1,146,375
Apr 28, 2025	61.81	62.49	60.78	61.45	61.45	-0.42%	1,438,381
Apr 25, 2025	61.18	62.02	61.09	61.71	61.71	0.10%	844,042
Apr 24, 2025	59.60	61.73	59.60	61.65	61.65	3.60%	1,251,005
Apr 23, 2025	60.16	61.75	59.30	59.51	59.51	2.59%	1,228,037
Apr 22, 2025	56.99	58.24	56.33	58.01	58.01	3.18%	1,291,239
Apr 21, 2025	57.53	57.71	55.55	56.22	56.22	-3.45%	820,438
Apr 17, 2025	58.96	58.96	57.99	58.23	58.23	-0.09%	1,252,181
Apr 16, 2025	58.55	59.02	57.43	58.28	58.28	-2.20%	1,163,886