5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
+22.48%
3 MONTH PERFORMANCE
+17.79%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-10.08%
1 YEAR PERFORMANCE
-10.37%
Trimble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $58.05 | $54.25 (-6.55%) | $58.70 | $52.33 | 6.88 M | $12.61 B |
| 11/03/2026 | $65.33 | $65.61 (0.43%) | $66.44 | $64.35 | 2.85 M | $15.25 B |
| 11/02/2026 | $65.46 | $65.84 (0.58%) | $67.27 | $64.56 | 2.38 M | $15.30 B |
| 10/30/2026 | $65.54 | $64.94 (-0.92%) | $66.13 | $64.57 | 1.98 M | $15.13 B |
| 10/29/2026 | $64.19 | $65.34 (1.79%) | $65.38 | $63.70 | 1.54 M | $15.22 B |
| 10/28/2026 | $62.83 | $64.35 (2.42%) | $64.43 | $62.54 | 2.22 M | $14.99 B |
| 10/27/2026 | $63.74 | $63.16 (-0.91%) | $63.76 | $62.76 | 1.04 M | $14.72 B |
| 10/26/2026 | $63.97 | $63.37 (-0.94%) | $64.00 | $62.51 | 1.82 M | $14.77 B |
| 10/23/2026 | $63.57 | $63.49 (-0.13%) | $64.10 | $63.11 | 1.45 M | $14.79 B |
| 10/22/2026 | $62.61 | $64.01 (2.24%) | $64.11 | $62.39 | 2.10 M | $14.91 B |
| 10/21/2026 | $62.31 | $62.59 (0.45%) | $62.73 | $61.51 | 1.56 M | $14.58 B |
| 10/20/2026 | $60.01 | $62.12 (3.52%) | $62.45 | $59.82 | 2.18 M | $14.47 B |
| 10/19/2026 | $59.68 | $59.95 (0.45%) | $60.26 | $59.00 | 1.56 M | $13.97 B |
| 10/16/2026 | $61.20 | $59.46 (-2.84%) | $61.74 | $59.28 | 2.25 M | $13.85 B |
| 10/15/2026 | $59.39 | $60.97 (2.66%) | $61.07 | $59.37 | 1.56 M | $14.21 B |
| 10/14/2026 | $59.77 | $59.10 (-1.12%) | $60.46 | $58.58 | 1.50 M | $13.77 B |
| 10/13/2026 | $59.66 | $60.02 (0.6%) | $61.09 | $59.14 | 1.39 M | $13.98 B |
| 10/12/2026 | $60.19 | $59.49 (-1.16%) | $60.47 | $59.39 | 1.04 M | $13.86 B |
| 10/09/2026 | $60.13 | $60.09 (-0.07%) | $60.60 | $59.76 | 1.43 M | $14.00 B |
| 10/08/2026 | $59.42 | $59.85 (0.72%) | $59.99 | $58.58 | 1.96 M | $13.95 B |
| 10/07/2026 | $60.46 | $60.06 (-0.66%) | $60.73 | $58.91 | 1.88 M | $13.99 B |
| 10/06/2026 | $58.81 | $60.95 (3.64%) | $61.48 | $58.54 | 2.73 M | $14.20 B |
| 10/05/2026 | $58.50 | $58.81 (0.53%) | $59.42 | $57.71 | 2.69 M | $13.70 B |
| 10/02/2026 | $58.21 | $57.52 (-1.19%) | $58.26 | $57.18 | 2.00 M | $13.40 B |
| 10/01/2026 | $57.92 | $57.53 (-0.67%) | $58.65 | $57.17 | 3.71 M | $13.40 B |
| 09/30/2026 | $57.28 | $57.11 (-0.3%) | $58.13 | $56.88 | 2.25 M | $13.31 B |
| 09/29/2026 | $57.47 | $57.34 (-0.23%) | $57.75 | $56.44 | 2.36 M | $13.36 B |
| 09/28/2026 | $56.80 | $57.51 (1.25%) | $57.64 | $56.01 | 2.54 M | $13.40 B |
| 09/25/2026 | $57.52 | $57.85 (0.57%) | $58.20 | $57.30 | 1.68 M | $13.48 B |
| 09/24/2026 | $59.14 | $57.69 (-2.45%) | $59.35 | $57.58 | 1.60 M | $13.44 B |
| 09/23/2026 | $59.30 | $59.32 (0.03%) | $59.89 | $58.70 | 1.83 M | $13.82 B |
| 09/22/2026 | $58.67 | $59.30 (1.07%) | $59.57 | $57.93 | 2.08 M | $13.82 B |
| 09/21/2026 | $58.31 | $57.75 (-0.96%) | $58.45 | $56.77 | 2.06 M | $13.46 B |
| 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 |
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.
