5 DAY PERFORMANCE
+43.31%
1 MONTH PERFORMANCE
+25.04%
3 MONTH PERFORMANCE
+5.42%
6 MONTH PERFORMANCE
-12.48%
YEAR-TO-DATE PERFORMANCE
-10.08%
1 YEAR PERFORMANCE
-3.11%
Trimble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $48.71 | $49.23 (1.07%) | $49.91 | $48.46 | 3.33 M | $11.54 B |
| 06/18/2026 | $49.01 | $49.16 (0.31%) | $49.58 | $47.92 | 9.38 M | $11.53 B |
| 06/17/2026 | $50.22 | $48.87 (-2.69%) | $51.57 | $48.78 | 3.60 M | $11.46 B |
| 06/16/2026 | $50.24 | $50.78 (1.07%) | $51.61 | $49.90 | 3.18 M | $11.91 B |
| 06/15/2026 | $51.27 | $50.21 (-2.07%) | $51.53 | $49.88 | 3.11 M | $11.77 B |
| 06/12/2026 | $50.00 | $50.42 (0.84%) | $50.57 | $49.17 | 2.71 M | $11.82 B |
| 06/11/2026 | $50.47 | $50.00 (-0.93%) | $50.69 | $48.90 | 3.16 M | $11.73 B |
| 06/10/2026 | $52.16 | $50.60 (-2.99%) | $52.64 | $50.57 | 3.11 M | $11.87 B |
| 06/09/2026 | $53.63 | $52.95 (-1.27%) | $54.37 | $51.92 | 3.67 M | $12.42 B |
| 06/08/2026 | $54.19 | $53.63 (-1.03%) | $54.31 | $53.47 | 3.21 M | $12.58 B |
| 06/05/2026 | $55.69 | $54.19 (-2.69%) | $55.82 | $53.79 | 2.36 M | $12.71 B |
| 06/04/2026 | $56.23 | $55.70 (-0.94%) | $57.35 | $55.61 | 2.71 M | $13.06 B |
| 06/03/2026 | $57.20 | $55.52 (-2.94%) | $57.20 | $55.21 | 2.37 M | $13.02 B |
| 06/02/2026 | $57.52 | $57.74 (0.38%) | $57.96 | $55.97 | 2.85 M | $13.54 B |
| 06/01/2026 | $56.77 | $58.15 (2.43%) | $58.30 | $56.08 | 3.78 M | $13.64 B |
| 05/29/2026 | $54.82 | $56.41 (2.9%) | $56.86 | $54.16 | 6.19 M | $13.23 B |
| 05/28/2026 | $54.69 | $54.92 (0.42%) | $55.37 | $54.12 | 2.47 M | $12.88 B |
| 05/27/2026 | $56.10 | $54.88 (-2.17%) | $56.23 | $54.46 | 2.27 M | $12.87 B |
| 05/26/2026 | $56.18 | $56.34 (0.28%) | $56.64 | $55.00 | 2.41 M | $13.21 B |
| 05/22/2026 | $56.09 | $56.34 (0.45%) | $57.74 | $56.07 | 2.18 M | $13.21 B |
| 05/21/2026 | $55.13 | $55.97 (1.52%) | $56.28 | $54.83 | 2.50 M | $13.12 B |
| 05/20/2026 | $54.30 | $55.97 (3.08%) | $56.01 | $52.80 | 3.02 M | $13.12 B |
| 05/19/2026 | $55.03 | $54.56 (-0.85%) | $56.40 | $54.22 | 3.62 M | $12.79 B |
| 05/18/2026 | $55.15 | $55.02 (-0.24%) | $55.61 | $54.65 | 2.20 M | $12.90 B |
| 05/15/2026 | $55.83 | $55.13 (-1.25%) | $56.18 | $54.84 | 2.36 M | $12.93 B |
| 05/14/2026 | $55.46 | $55.76 (0.54%) | $56.31 | $54.99 | 3.29 M | $13.08 B |
| 05/13/2026 | $56.34 | $54.90 (-2.56%) | $56.86 | $54.60 | 2.37 M | $12.87 B |
| 05/12/2026 | $58.13 | $56.51 (-2.79%) | $58.27 | $56.36 | 2.57 M | $13.25 B |
| 05/11/2026 | $60.40 | $58.04 (-3.91%) | $60.68 | $57.28 | 2.62 M | $13.61 B |
| 05/08/2026 | $61.63 | $60.80 (-1.35%) | $61.96 | $59.85 | 3.07 M | $14.26 B |
| 05/07/2026 | $64.70 | $61.85 (-4.4%) | $64.92 | $61.60 | 3.71 M | $14.50 B |
| 05/06/2026 | $69.79 | $63.42 (-9.13%) | $69.79 | $63.23 | 4.42 M | $14.87 B |
| 05/05/2026 | $68.58 | $68.37 (-0.31%) | $69.13 | $67.69 | 1.66 M | $16.03 B |
| 05/04/2026 | $68.18 | $68.52 (0.5%) | $69.06 | $67.89 | 1.74 M | $16.07 B |
| 05/01/2026 | $68.57 | $68.42 (-0.22%) | $68.90 | $66.76 | 2.03 M | $16.04 B |
| 04/30/2026 | $66.18 | $67.32 (1.72%) | $67.39 | $65.64 | 1.70 M | $15.79 B |
| 04/29/2026 | $66.20 | $66.28 (0.12%) | $66.54 | $65.83 | 1.27 M | $15.54 B |
| 04/28/2026 | $67.30 | $66.64 (-0.98%) | $67.98 | $66.47 | 1.69 M | $15.63 B |
| 04/27/2026 | $67.23 | $67.17 (-0.09%) | $67.90 | $66.49 | 1.63 M | $15.75 B |
| 04/24/2026 | $67.29 | $67.35 (0.09%) | $67.57 | $66.58 | 1.29 M | $15.79 B |
| 04/23/2026 | $68.02 | $67.04 (-1.44%) | $68.29 | $65.84 | 1.48 M | $15.72 B |
| 04/22/2026 | $69.38 | $69.09 (-0.42%) | $70.04 | $68.63 | 1.12 M | $16.20 B |
| 04/21/2026 | $69.56 | $68.97 (-0.85%) | $70.80 | $68.90 | 1.48 M | $16.17 B |
| 04/20/2026 | $68.74 | $69.50 (1.11%) | $69.82 | $68.46 | 1.11 M | $16.30 B |
| 04/17/2026 | $69.55 | $69.29 (-0.37%) | $70.14 | $68.91 | 1.52 M | $16.25 B |
| 04/16/2026 | $67.01 | $67.67 (0.98%) | $67.79 | $66.72 | 1.58 M | $15.87 B |
| 04/15/2026 | $66.51 | $66.79 (0.42%) | $67.49 | $66.15 | 1.46 M | $15.66 B |
| 04/14/2026 | $66.94 | $66.51 (-0.64%) | $67.92 | $65.71 | 1.56 M | $15.60 B |
| 04/13/2026 | $64.58 | $66.89 (3.58%) | $67.00 | $64.37 | 1.94 M | $15.69 B |
| 04/10/2026 | $65.42 | $64.77 (-0.99%) | $65.53 | $63.77 | 1.64 M | $15.19 B |
| 04/09/2026 | $66.10 | $65.42 (-1.03%) | $66.13 | $64.25 | 1.57 M | $15.34 B |
| 04/08/2026 | $67.00 | $66.74 (-0.39%) | $67.73 | $66.68 | 1.59 M | $15.65 B |
| 04/07/2026 | $64.58 | $64.21 (-0.57%) | $65.03 | $63.46 | 2.03 M | $15.06 B |
| 04/06/2026 | $65.07 | $65.07 (0%) | $65.47 | $64.64 | 1.26 M | $15.26 B |
| 04/02/2026 | $64.01 | $65.12 (1.73%) | $66.31 | $63.74 | 1.27 M | $15.27 B |
| 04/01/2026 | $65.62 | $65.08 (-0.82%) | $65.91 | $63.97 | 1.87 M | $15.26 B |
| 03/31/2026 | $63.01 | $65.23 (3.52%) | $65.44 | $62.74 | 1.81 M | $15.30 B |
| 03/30/2026 | $63.71 | $62.54 (-1.84%) | $64.14 | $62.01 | 2.37 M | $14.67 B |
| 03/27/2026 | $64.59 | $62.97 (-2.51%) | $65.38 | $62.70 | 1.67 M | $14.77 B |
| 03/26/2026 | $65.40 | $65.45 (0.08%) | $66.65 | $65.14 | 1.42 M | $15.35 B |
| 03/25/2026 | $66.21 | $65.87 (-0.51%) | $66.75 | $64.50 | 1.42 M | $15.45 B |
| 03/24/2026 | $65.99 | $65.38 (-0.92%) | $65.99 | $64.59 | 2.19 M | $15.33 B |
| 03/23/2026 | $67.28 | $66.83 (-0.67%) | $67.99 | $66.79 | 2.08 M | $15.67 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.
