5 DAY PERFORMANCE
+22.91%
1 MONTH PERFORMANCE
+16.93%
3 MONTH PERFORMANCE
+43.31%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
-10.08%
1 YEAR PERFORMANCE
-14.89%
Trimble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $57.33 | $57.56 (0.4%) | $57.97 | $57.05 | 5.86 M | $13.41 B |
| 09/17/2026 | $57.52 | $57.33 (-0.33%) | $58.16 | $56.94 | 2.32 M | $13.36 B |
| 09/16/2026 | $58.12 | $57.32 (-1.38%) | $58.71 | $57.04 | 2.09 M | $13.36 B |
| 09/15/2026 | $58.46 | $58.80 (0.58%) | $59.45 | $58.01 | 2.16 M | $13.70 B |
| 09/14/2026 | $58.13 | $58.74 (1.05%) | $59.09 | $57.58 | 1.92 M | $13.69 B |
| 09/11/2026 | $57.06 | $57.66 (1.05%) | $58.22 | $57.00 | 1.74 M | $13.43 B |
| 09/10/2026 | $57.40 | $56.84 (-0.98%) | $57.55 | $56.62 | 1.81 M | $13.24 B |
| 09/09/2026 | $58.28 | $57.40 (-1.51%) | $58.68 | $57.24 | 2.20 M | $13.37 B |
| 09/08/2026 | $59.31 | $58.78 (-0.89%) | $59.31 | $57.56 | 2.71 M | $13.70 B |
| 09/04/2026 | $59.21 | $59.47 (0.44%) | $60.03 | $58.01 | 2.73 M | $13.86 B |
| 09/03/2026 | $60.09 | $60.10 (0.02%) | $61.00 | $59.10 | 2.35 M | $14.00 B |
| 09/02/2026 | $58.59 | $59.11 (0.89%) | $59.38 | $57.91 | 3.28 M | $13.77 B |
| 09/01/2026 | $59.50 | $58.94 (-0.94%) | $60.70 | $58.79 | 3.73 M | $13.73 B |
| 08/31/2026 | $60.40 | $59.94 (-0.76%) | $61.32 | $59.49 | 25.96 M | $13.97 B |
| 08/28/2026 | $61.49 | $61.01 (-0.78%) | $62.00 | $60.89 | 2.53 M | $14.22 B |
| 08/27/2026 | $60.41 | $61.54 (1.87%) | $61.69 | $59.97 | 2.19 M | $14.34 B |
| 08/26/2026 | $58.84 | $59.68 (1.43%) | $60.18 | $58.50 | 2.00 M | $13.91 B |
| 08/25/2026 | $60.60 | $59.43 (-1.93%) | $60.74 | $59.26 | 2.30 M | $13.85 B |
| 08/24/2026 | $60.40 | $60.67 (0.45%) | $61.11 | $60.12 | 2.53 M | $14.14 B |
| 08/21/2026 | $59.95 | $60.25 (0.5%) | $60.68 | $59.45 | 2.76 M | $14.04 B |
| 08/20/2026 | $58.84 | $59.68 (1.43%) | $59.91 | $58.75 | 3.40 M | $13.91 B |
| 08/19/2026 | $57.28 | $59.25 (3.44%) | $60.09 | $57.20 | 2.74 M | $13.81 B |
| 08/18/2026 | $56.00 | $56.99 (1.77%) | $57.69 | $55.99 | 2.56 M | $13.28 B |
| 08/17/2026 | $56.71 | $55.69 (-1.8%) | $57.18 | $55.60 | 2.61 M | $12.98 B |
| 08/14/2026 | $57.63 | $57.60 (-0.05%) | $57.94 | $55.73 | 4.14 M | $13.42 B |
| 08/13/2026 | $56.91 | $57.54 (1.11%) | $57.80 | $54.71 | 4.56 M | $13.41 B |
| 08/12/2026 | $59.41 | $56.35 (-5.15%) | $62.00 | $55.86 | 4.67 M | $13.13 B |
| 08/11/2026 | $58.30 | $57.98 (-0.55%) | $58.93 | $57.15 | 2.27 M | $13.51 B |
| 08/10/2026 | $58.79 | $58.44 (-0.6%) | $59.77 | $58.27 | 2.18 M | $13.62 B |
| 08/07/2026 | $58.80 | $59.51 (1.21%) | $59.87 | $58.33 | 2.12 M | $13.96 B |
| 08/06/2026 | $57.86 | $58.55 (1.19%) | $58.76 | $57.40 | 1.54 M | $13.73 B |
| 08/05/2026 | $59.81 | $58.58 (-2.06%) | $59.98 | $58.31 | 2.94 M | $13.74 B |
| 08/04/2026 | $57.36 | $59.81 (4.27%) | $60.06 | $56.81 | 2.72 M | $14.03 B |
| 08/03/2026 | $57.63 | $57.79 (0.28%) | $58.57 | $57.03 | 2.43 M | $13.55 B |
| 07/31/2026 | $56.75 | $56.58 (-0.3%) | $57.71 | $55.93 | 2.59 M | $13.27 B |
| 07/30/2026 | $57.29 | $57.06 (-0.4%) | $57.45 | $55.67 | 2.28 M | $13.38 B |
| 07/29/2026 | $58.03 | $58.24 (0.36%) | $59.50 | $57.53 | 2.69 M | $13.66 B |
| 07/28/2026 | $56.09 | $58.38 (4.08%) | $58.46 | $56.09 | 3.37 M | $13.69 B |
| 07/27/2026 | $53.83 | $55.77 (3.6%) | $55.99 | $53.83 | 2.93 M | $13.08 B |
| 07/24/2026 | $50.80 | $52.91 (4.15%) | $53.15 | $50.47 | 3.08 M | $12.41 B |
| 07/23/2026 | $50.42 | $50.35 (-0.14%) | $51.51 | $49.55 | 2.67 M | $11.81 B |
| 07/22/2026 | $51.64 | $50.10 (-2.98%) | $51.64 | $49.61 | 2.41 M | $11.75 B |
| 07/21/2026 | $52.31 | $51.85 (-0.88%) | $53.22 | $51.72 | 1.70 M | $12.16 B |
| 07/20/2026 | $52.40 | $53.21 (1.55%) | $53.64 | $51.26 | 3.33 M | $12.48 B |
| 07/17/2026 | $53.44 | $52.72 (-1.35%) | $54.28 | $52.66 | 3.01 M | $12.36 B |
| 07/16/2026 | $52.22 | $53.75 (2.93%) | $53.87 | $51.71 | 2.10 M | $12.60 B |
| 07/15/2026 | $51.79 | $51.92 (0.25%) | $53.00 | $51.65 | 1.76 M | $12.18 B |
| 07/14/2026 | $51.00 | $51.58 (1.14%) | $52.37 | $50.64 | 1.97 M | $12.10 B |
| 07/13/2026 | $52.99 | $52.29 (-1.32%) | $53.75 | $51.84 | 1.92 M | $12.26 B |
| 07/10/2026 | $53.57 | $52.82 (-1.4%) | $53.88 | $52.38 | 1.99 M | $12.39 B |
| 07/09/2026 | $51.97 | $52.71 (1.42%) | $52.89 | $51.07 | 2.46 M | $12.36 B |
| 07/08/2026 | $53.16 | $52.40 (-1.43%) | $53.36 | $51.84 | 3.02 M | $12.29 B |
| 07/07/2026 | $53.59 | $53.73 (0.26%) | $54.54 | $52.90 | 3.62 M | $12.60 B |
| 07/06/2026 | $52.67 | $52.47 (-0.38%) | $53.45 | $52.00 | 2.59 M | $12.30 B |
| 07/02/2026 | $52.95 | $53.04 (0.17%) | $53.55 | $52.63 | 3.03 M | $12.44 B |
| 07/01/2026 | $51.88 | $52.58 (1.35%) | $53.57 | $51.77 | 4.42 M | $12.33 B |
| 06/30/2026 | $50.34 | $51.18 (1.67%) | $51.36 | $50.04 | 2.65 M | $12.00 B |
| 06/29/2026 | $51.23 | $50.77 (-0.9%) | $51.53 | $49.98 | 3.07 M | $11.91 B |
| 06/26/2026 | $50.08 | $50.70 (1.24%) | $51.12 | $50.08 | 4.30 M | $11.89 B |
| 06/25/2026 | $49.83 | $50.24 (0.82%) | $50.84 | $49.24 | 2.61 M | $11.78 B |
| 06/24/2026 | $49.14 | $50.14 (2.04%) | $50.75 | $48.88 | 3.26 M | $11.76 B |
| 06/23/2026 | $49.25 | $49.19 (-0.12%) | $49.94 | $48.72 | 2.93 M | $11.54 B |
| 06/22/2026 | $48.71 | $49.23 (1.07%) | $49.91 | $48.46 | 3.33 M | $11.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
