5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
+8.27%
3 MONTH PERFORMANCE
+6.50%
6 MONTH PERFORMANCE
-10.62%
YEAR-TO-DATE PERFORMANCE
-10.08%
1 YEAR PERFORMANCE
+11.26%
Trimble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $69.79 | $65.05 (-6.8%) | $69.79 | $64.12 | 1.50 M | $15.44 B |
| 05/05/2026 | $68.58 | $68.37 (-0.31%) | $69.13 | $67.69 | 1.66 M | $16.23 B |
| 05/04/2026 | $68.18 | $68.52 (0.5%) | $69.06 | $67.89 | 1.74 M | $16.27 B |
| 05/01/2026 | $68.57 | $68.42 (-0.22%) | $68.90 | $66.76 | 2.03 M | $16.24 B |
| 04/30/2026 | $66.18 | $67.32 (1.72%) | $67.39 | $65.64 | 1.70 M | $15.98 B |
| 04/29/2026 | $66.20 | $66.28 (0.12%) | $66.54 | $65.83 | 1.27 M | $15.73 B |
| 04/28/2026 | $67.30 | $66.64 (-0.98%) | $67.98 | $66.47 | 1.69 M | $15.82 B |
| 04/27/2026 | $67.23 | $67.17 (-0.09%) | $67.90 | $66.49 | 1.63 M | $15.95 B |
| 04/24/2026 | $67.29 | $67.35 (0.09%) | $67.57 | $66.58 | 1.29 M | $15.99 B |
| 04/23/2026 | $68.02 | $67.04 (-1.44%) | $68.29 | $65.84 | 1.48 M | $15.92 B |
| 04/22/2026 | $69.38 | $69.09 (-0.42%) | $70.04 | $68.63 | 1.12 M | $16.40 B |
| 04/21/2026 | $69.56 | $68.97 (-0.85%) | $70.80 | $68.90 | 1.48 M | $16.37 B |
| 04/20/2026 | $68.74 | $69.50 (1.11%) | $69.82 | $68.46 | 1.11 M | $16.50 B |
| 04/17/2026 | $69.55 | $69.29 (-0.37%) | $70.14 | $68.91 | 1.52 M | $16.45 B |
| 04/16/2026 | $67.01 | $67.67 (0.98%) | $67.79 | $66.72 | 1.58 M | $16.06 B |
| 04/15/2026 | $66.51 | $66.79 (0.42%) | $67.49 | $66.15 | 1.46 M | $15.86 B |
| 04/14/2026 | $66.94 | $66.51 (-0.64%) | $67.92 | $65.71 | 1.56 M | $15.79 B |
| 04/13/2026 | $64.58 | $66.89 (3.58%) | $67.00 | $64.37 | 1.94 M | $15.88 B |
| 04/10/2026 | $65.42 | $64.77 (-0.99%) | $65.53 | $63.77 | 1.64 M | $15.38 B |
| 04/09/2026 | $66.10 | $65.42 (-1.03%) | $66.13 | $64.25 | 1.57 M | $15.53 B |
| 04/08/2026 | $67.00 | $66.74 (-0.39%) | $67.73 | $66.68 | 1.59 M | $15.84 B |
| 04/07/2026 | $64.58 | $64.21 (-0.57%) | $65.03 | $63.46 | 2.03 M | $15.24 B |
| 04/06/2026 | $65.07 | $65.07 (0%) | $65.47 | $64.64 | 1.26 M | $15.45 B |
| 04/02/2026 | $64.01 | $65.12 (1.73%) | $66.31 | $63.74 | 1.27 M | $15.46 B |
| 04/01/2026 | $65.62 | $65.08 (-0.82%) | $65.91 | $63.97 | 1.87 M | $15.45 B |
| 03/31/2026 | $63.01 | $65.23 (3.52%) | $65.44 | $62.74 | 1.81 M | $15.49 B |
| 03/30/2026 | $63.71 | $62.54 (-1.84%) | $64.14 | $62.01 | 2.37 M | $14.85 B |
| 03/27/2026 | $64.59 | $62.97 (-2.51%) | $65.38 | $62.70 | 1.67 M | $14.95 B |
| 03/26/2026 | $65.40 | $65.45 (0.08%) | $66.65 | $65.14 | 1.42 M | $15.54 B |
| 03/25/2026 | $66.21 | $65.87 (-0.51%) | $66.75 | $64.50 | 1.42 M | $15.64 B |
| 03/24/2026 | $65.99 | $65.38 (-0.92%) | $65.99 | $64.59 | 2.19 M | $15.52 B |
| 03/23/2026 | $67.28 | $66.83 (-0.67%) | $67.99 | $66.79 | 2.08 M | $15.87 B |
| 03/20/2026 | $66.51 | $65.71 (-1.2%) | $66.51 | $65.07 | 3.67 M | $15.60 B |
| 03/19/2026 | $64.94 | $66.68 (2.68%) | $67.22 | $64.74 | 2.18 M | $15.83 B |
| 03/18/2026 | $66.43 | $65.53 (-1.35%) | $66.98 | $65.24 | 2.39 M | $15.56 B |
| 03/17/2026 | $67.06 | $67.09 (0.04%) | $68.42 | $66.43 | 1.13 M | $15.93 B |
| 03/16/2026 | $67.32 | $66.60 (-1.07%) | $67.99 | $66.40 | 1.38 M | $15.81 B |
| 03/13/2026 | $66.51 | $66.47 (-0.06%) | $67.17 | $65.57 | 1.41 M | $15.78 B |
| 03/12/2026 | $66.73 | $66.16 (-0.85%) | $67.80 | $65.74 | 2.17 M | $15.71 B |
| 03/11/2026 | $68.92 | $67.60 (-1.92%) | $69.67 | $67.14 | 1.54 M | $16.05 B |
| 03/10/2026 | $70.45 | $68.99 (-2.07%) | $70.73 | $67.92 | 1.43 M | $16.38 B |
| 03/09/2026 | $69.23 | $70.45 (1.76%) | $70.76 | $67.93 | 1.80 M | $16.72 B |
| 03/06/2026 | $68.97 | $70.08 (1.61%) | $70.33 | $68.78 | 2.01 M | $16.64 B |
| 03/05/2026 | $69.22 | $70.46 (1.79%) | $70.82 | $69.07 | 1.95 M | $16.73 B |
| 03/04/2026 | $69.41 | $69.92 (0.73%) | $70.07 | $69.07 | 1.58 M | $16.60 B |
| 03/03/2026 | $66.86 | $69.16 (3.44%) | $69.33 | $66.44 | 2.37 M | $16.42 B |
| 03/02/2026 | $65.54 | $68.41 (4.38%) | $68.54 | $65.54 | 2.35 M | $16.24 B |
| 02/27/2026 | $67.02 | $66.87 (-0.22%) | $67.27 | $65.15 | 2.28 M | $15.87 B |
| 02/26/2026 | $67.63 | $68.23 (0.89%) | $68.27 | $66.86 | 1.66 M | $16.20 B |
| 02/25/2026 | $67.11 | $67.14 (0.04%) | $67.77 | $66.22 | 1.28 M | $15.94 B |
| 02/24/2026 | $65.48 | $66.74 (1.92%) | $67.39 | $65.29 | 1.47 M | $15.84 B |
| 02/23/2026 | $67.01 | $65.42 (-2.37%) | $67.19 | $64.85 | 1.83 M | $15.53 B |
| 02/20/2026 | $67.04 | $67.62 (0.87%) | $69.05 | $66.95 | 1.47 M | $16.05 B |
| 02/19/2026 | $66.36 | $67.39 (1.55%) | $67.44 | $65.98 | 1.50 M | $16.00 B |
| 02/18/2026 | $65.64 | $66.91 (1.93%) | $67.39 | $65.62 | 1.77 M | $15.88 B |
| 02/17/2026 | $65.56 | $65.63 (0.11%) | $66.42 | $64.50 | 2.88 M | $15.58 B |
| 02/13/2026 | $66.25 | $66.40 (0.23%) | $67.47 | $65.88 | 2.89 M | $15.76 B |
| 02/12/2026 | $65.74 | $66.01 (0.41%) | $67.86 | $65.13 | 3.54 M | $15.67 B |
| 02/11/2026 | $68.85 | $65.13 (-5.4%) | $69.23 | $64.81 | 3.53 M | $15.46 B |
| 02/10/2026 | $65.41 | $68.88 (5.3%) | $69.04 | $64.75 | 4.57 M | $16.35 B |
| 02/09/2026 | $65.78 | $66.93 (1.75%) | $67.50 | $65.37 | 2.18 M | $15.89 B |
| 02/06/2026 | $65.11 | $66.15 (1.6%) | $66.33 | $64.58 | 1.99 M | $15.76 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.
