5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
+27.69%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+12.11%
Trimble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $67.42 | $67.36 (-0.09%) | $68.31 | $66.89 | 1.81 M | $16.65 B |
| 03/11/2025 | $66.79 | $66.49 (-0.45%) | $67.94 | $65.76 | 2.22 M | $16.35 B |
| 03/10/2025 | $68.08 | $66.51 (-2.31%) | $68.81 | $65.88 | 2.00 M | $16.35 B |
| 03/07/2025 | $67.28 | $69.06 (2.65%) | $69.33 | $66.36 | 2.36 M | $16.98 B |
| 03/06/2025 | $68.51 | $67.65 (-1.26%) | $69.45 | $67.38 | 1.75 M | $16.64 B |
| 03/05/2025 | $68.28 | $69.49 (1.77%) | $69.80 | $68.11 | 2.16 M | $17.09 B |
| 03/04/2025 | $68.98 | $68.45 (-0.77%) | $69.74 | $67.08 | 2.02 M | $16.83 B |
| 03/03/2025 | $72.51 | $69.68 (-3.9%) | $73.04 | $69.42 | 1.88 M | $17.13 B |
| 02/28/2025 | $70.85 | $71.98 (1.59%) | $72.18 | $70.72 | 2.97 M | $17.68 B |
| 02/27/2025 | $71.35 | $70.68 (-0.94%) | $72.67 | $70.51 | 1.83 M | $17.36 B |
| 02/26/2025 | $71.62 | $71.39 (-0.32%) | $72.31 | $71.30 | 1.72 M | $17.53 B |
| 02/25/2025 | $71.08 | $71.36 (0.39%) | $72.19 | $70.88 | 2.07 M | $17.53 B |
| 02/24/2025 | $71.77 | $70.93 (-1.17%) | $71.95 | $69.86 | 1.42 M | $17.42 B |
| 02/21/2025 | $73.24 | $71.47 (-2.42%) | $74.63 | $71.11 | 1.85 M | $17.55 B |
| 02/20/2025 | $76.13 | $73.21 (-3.84%) | $76.39 | $72.36 | 2.00 M | $17.98 B |
| 02/19/2025 | $75.92 | $75.57 (-0.46%) | $76.88 | $75.05 | 2.45 M | $18.56 B |
| 02/18/2025 | $74.49 | $75.14 (0.87%) | $75.15 | $73.82 | 2.39 M | $18.45 B |
| 02/14/2025 | $73.65 | $74.29 (0.87%) | $74.41 | $73.42 | 1.23 M | $18.25 B |
| 02/13/2025 | $73.72 | $73.66 (-0.08%) | $73.72 | $72.62 | 1.15 M | $18.09 B |
| 02/12/2025 | $72.80 | $73.29 (0.67%) | $73.44 | $72.05 | 891,281 | $18.00 B |
| 02/11/2025 | $73.70 | $73.83 (0.18%) | $74.64 | $73.66 | 830,715 | $18.13 B |
| 02/10/2025 | $74.76 | $74.36 (-0.54%) | $74.76 | $74.11 | 834,659 | $18.26 B |
| 02/07/2025 | $75.38 | $74.36 (-1.35%) | $75.66 | $74.05 | 906,120 | $18.26 B |
| 02/06/2025 | $75.38 | $75.37 (-0.01%) | $75.65 | $74.75 | 1.21 M | $18.51 B |
| 02/05/2025 | $74.51 | $75.07 (0.75%) | $75.17 | $74.11 | 1.22 M | $18.44 B |
| 02/04/2025 | $73.72 | $74.35 (0.85%) | $74.45 | $73.64 | 1.66 M | $18.26 B |
| 02/03/2025 | $73.86 | $74.12 (0.35%) | $74.39 | $72.39 | 1.55 M | $18.20 B |
| 01/31/2025 | $75.27 | $74.96 (-0.41%) | $76.33 | $74.47 | 1.37 M | $18.41 B |
| 01/30/2025 | $75.69 | $75.38 (-0.41%) | $76.32 | $74.97 | 1.31 M | $18.51 B |
| 01/29/2025 | $75.42 | $74.77 (-0.86%) | $75.58 | $74.41 | 1.21 M | $18.36 B |
| 01/28/2025 | $76.03 | $75.27 (-1%) | $76.03 | $74.45 | 1.30 M | $18.49 B |
| 01/27/2025 | $75.31 | $75.96 (0.86%) | $76.83 | $75.31 | 2.05 M | $18.66 B |
| 01/24/2025 | $77.50 | $77.42 (-0.1%) | $77.78 | $77.00 | 895,300 | $19.01 B |
| 01/23/2025 | $77.12 | $77.49 (0.48%) | $77.57 | $76.44 | 1.21 M | $19.03 B |
| 01/22/2025 | $76.74 | $77.40 (0.86%) | $77.73 | $76.16 | 1.10 M | $19.01 B |
| 01/21/2025 | $75.50 | $76.43 (1.23%) | $76.51 | $75.31 | 1.34 M | $18.77 B |
| 01/17/2025 | $74.94 | $74.92 (-0.03%) | $75.13 | $74.15 | 1.01 M | $18.40 B |
| 01/16/2025 | $72.85 | $73.90 (1.44%) | $74.13 | $72.72 | 1.11 M | $18.15 B |
| 01/15/2025 | $72.95 | $72.72 (-0.32%) | $73.18 | $72.17 | 823,800 | $17.86 B |
| 01/14/2025 | $70.28 | $71.56 (1.82%) | $72.07 | $70.22 | 1.17 M | $17.58 B |
| 01/13/2025 | $69.21 | $70.27 (1.53%) | $70.40 | $68.49 | 1.03 M | $17.26 B |
| 01/10/2025 | $71.66 | $70.23 (-2%) | $72.38 | $70.05 | 1.71 M | $17.25 B |
| 01/08/2025 | $71.42 | $72.54 (1.57%) | $72.65 | $71.03 | 1.15 M | $17.82 B |
| 01/07/2025 | $71.26 | $72.02 (1.07%) | $73.16 | $71.26 | 2.12 M | $17.69 B |
| 01/06/2025 | $70.62 | $71.10 (0.68%) | $72.28 | $70.30 | 1.41 M | $17.46 B |
| 01/03/2025 | $70.28 | $70.57 (0.41%) | $70.82 | $69.71 | 939,035 | $17.33 B |
| 01/02/2025 | $70.71 | $69.71 (-1.41%) | $71.08 | $69.23 | 1.34 M | $17.12 B |
| 12/31/2024 | $70.68 | $70.66 (-0.03%) | $71.03 | $70.31 | 672,748 | $17.35 B |
| 12/30/2024 | $70.55 | $70.43 (-0.17%) | $71.16 | $69.65 | 754,978 | $17.30 B |
| 12/27/2024 | $71.75 | $71.20 (-0.77%) | $72.56 | $70.88 | 608,748 | $17.49 B |
| 12/26/2024 | $71.51 | $72.30 (1.1%) | $72.39 | $71.36 | 500,500 | $17.76 B |
| 12/24/2024 | $70.96 | $71.87 (1.28%) | $71.97 | $70.96 | 268,813 | $17.65 B |
| 12/23/2024 | $71.65 | $71.17 (-0.67%) | $71.83 | $70.59 | 854,523 | $17.48 B |
| 12/20/2024 | $70.43 | $71.64 (1.72%) | $72.10 | $70.05 | 3.45 M | $17.59 B |
| 12/19/2024 | $70.88 | $70.74 (-0.2%) | $71.58 | $70.53 | 1.41 M | $17.37 B |
| 12/18/2024 | $73.00 | $70.69 (-3.16%) | $73.71 | $70.44 | 1.67 M | $17.36 B |
| 12/17/2024 | $73.77 | $72.89 (-1.19%) | $73.87 | $72.53 | 1.22 M | $17.90 B |
| 12/16/2024 | $74.05 | $74.24 (0.26%) | $74.98 | $73.72 | 1.37 M | $18.23 B |
| 12/13/2024 | $74.41 | $73.59 (-1.1%) | $74.97 | $73.26 | 1.09 M | $18.07 B |
| 12/12/2024 | $73.62 | $74.87 (1.7%) | $75.56 | $73.62 | 1.86 M | $18.39 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.
