5 DAY PERFORMANCE
+24.51%
1 MONTH PERFORMANCE
+31.12%
3 MONTH PERFORMANCE
+13.90%
6 MONTH PERFORMANCE
+6.50%
YEAR-TO-DATE PERFORMANCE
-10.08%
1 YEAR PERFORMANCE
-14.63%
Trimble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
