5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+11.77%
YEAR-TO-DATE PERFORMANCE
+14.24%
1 YEAR PERFORMANCE
+7.83%
Trimble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $83.82 | $83.52 (-0.36%) | $84.42 | $82.88 | 1.20 M | $19.89 B |
| 12/04/2025 | $82.19 | $82.30 (0.13%) | $83.31 | $82.03 | 1.41 M | $19.60 B |
| 12/03/2025 | $82.28 | $82.34 (0.07%) | $82.95 | $81.43 | 1.31 M | $19.61 B |
| 12/02/2025 | $81.97 | $82.23 (0.32%) | $82.72 | $81.27 | 1.11 M | $19.59 B |
| 12/01/2025 | $80.52 | $81.67 (1.43%) | $82.28 | $79.97 | 1.15 M | $19.45 B |
| 11/28/2025 | $81.80 | $81.42 (-0.46%) | $81.99 | $81.17 | 446.00 K | $19.39 B |
| 11/26/2025 | $80.87 | $81.27 (0.49%) | $82.07 | $80.62 | 1.02 M | $19.36 B |
| 11/25/2025 | $79.50 | $80.85 (1.7%) | $81.66 | $79.39 | 1.17 M | $19.26 B |
| 11/24/2025 | $77.19 | $79.06 (2.42%) | $79.44 | $77.12 | 2.45 M | $18.83 B |
| 11/21/2025 | $74.94 | $77.03 (2.79%) | $77.38 | $74.50 | 1.26 M | $18.35 B |
| 11/20/2025 | $77.63 | $74.82 (-3.62%) | $78.00 | $74.66 | 993.96 K | $17.82 B |
| 11/19/2025 | $75.35 | $75.76 (0.54%) | $76.52 | $75.26 | 898.68 K | $18.05 B |
| 11/18/2025 | $75.23 | $75.42 (0.25%) | $76.08 | $74.77 | 1.23 M | $17.97 B |
| 11/17/2025 | $76.83 | $75.55 (-1.67%) | $77.37 | $75.28 | 1.26 M | $18.00 B |
| 11/14/2025 | $76.55 | $77.56 (1.32%) | $78.08 | $75.58 | 1.19 M | $18.47 B |
| 11/13/2025 | $81.50 | $77.02 (-5.5%) | $82.55 | $76.83 | 1.49 M | $18.35 B |
| 11/12/2025 | $79.98 | $82.19 (2.76%) | $82.60 | $79.74 | 1.72 M | $19.58 B |
| 11/11/2025 | $79.50 | $79.58 (0.1%) | $80.19 | $79.17 | 840.03 K | $18.96 B |
| 11/10/2025 | $79.54 | $79.70 (0.2%) | $80.33 | $79.09 | 1.30 M | $18.98 B |
| 11/07/2025 | $78.57 | $78.90 (0.42%) | $79.39 | $77.83 | 1.10 M | $18.79 B |
| 11/06/2025 | $81.00 | $78.82 (-2.69%) | $81.21 | $78.11 | 1.57 M | $18.77 B |
| 11/05/2025 | $76.33 | $80.57 (5.55%) | $81.53 | $75.00 | 2.16 M | $19.19 B |
| 11/04/2025 | $78.88 | $78.60 (-0.35%) | $79.27 | $77.90 | 1.83 M | $18.72 B |
| 11/03/2025 | $79.80 | $79.57 (-0.29%) | $79.94 | $78.62 | 1.55 M | $18.95 B |
| 10/31/2025 | $78.91 | $79.75 (1.06%) | $80.51 | $78.82 | 1.38 M | $18.99 B |
| 10/30/2025 | $79.29 | $78.87 (-0.53%) | $80.44 | $78.64 | 1.18 M | $18.78 B |
| 10/29/2025 | $80.25 | $79.39 (-1.07%) | $80.94 | $78.82 | 1.52 M | $18.90 B |
| 10/28/2025 | $81.12 | $80.50 (-0.76%) | $81.62 | $80.35 | 1.50 M | $19.17 B |
| 10/27/2025 | $82.22 | $81.12 (-1.34%) | $82.47 | $80.50 | 1.09 M | $19.31 B |
| 10/24/2025 | $81.98 | $81.42 (-0.68%) | $82.19 | $81.11 | 1.00 M | $19.39 B |
| 10/23/2025 | $79.22 | $80.70 (1.87%) | $81.15 | $78.50 | 1.72 M | $19.21 B |
| 10/22/2025 | $79.44 | $79.10 (-0.43%) | $80.32 | $78.58 | 1.61 M | $18.83 B |
| 10/21/2025 | $78.58 | $79.65 (1.36%) | $80.01 | $78.28 | 811.03 K | $18.96 B |
| 10/20/2025 | $78.14 | $78.58 (0.56%) | $79.03 | $77.55 | 1.40 M | $18.71 B |
| 10/17/2025 | $77.90 | $77.40 (-0.64%) | $78.25 | $76.80 | 818.04 K | $18.43 B |
| 10/16/2025 | $78.96 | $77.87 (-1.38%) | $79.11 | $77.43 | 978.40 K | $18.54 B |
| 10/15/2025 | $79.24 | $78.72 (-0.66%) | $79.66 | $77.64 | 876.00 K | $18.74 B |
| 10/14/2025 | $75.65 | $78.04 (3.16%) | $78.65 | $75.40 | 1.07 M | $18.58 B |
| 10/13/2025 | $76.65 | $77.06 (0.53%) | $77.40 | $76.28 | 759.30 K | $18.35 B |
| 10/10/2025 | $79.37 | $75.63 (-4.71%) | $79.54 | $75.47 | 955.95 K | $18.01 B |
| 10/09/2025 | $80.40 | $79.19 (-1.5%) | $80.55 | $78.67 | 931.66 K | $18.86 B |
| 10/08/2025 | $79.73 | $80.47 (0.93%) | $81.05 | $79.43 | 1.00 M | $19.16 B |
| 10/07/2025 | $81.38 | $79.30 (-2.56%) | $81.38 | $79.05 | 1.13 M | $18.88 B |
| 10/06/2025 | $80.99 | $80.81 (-0.22%) | $81.54 | $80.33 | 890.74 K | $19.24 B |
| 10/03/2025 | $80.65 | $80.72 (0.09%) | $81.33 | $80.33 | 1.16 M | $19.22 B |
| 10/02/2025 | $79.64 | $80.21 (0.72%) | $80.36 | $79.27 | 1.49 M | $19.10 B |
| 10/01/2025 | $81.06 | $79.41 (-2.04%) | $81.09 | $78.81 | 2.29 M | $18.91 B |
| 09/30/2025 | $81.80 | $81.65 (-0.18%) | $82.28 | $80.72 | 1.22 M | $19.44 B |
| 09/29/2025 | $82.00 | $81.95 (-0.06%) | $82.48 | $81.55 | 2.09 M | $19.51 B |
| 09/26/2025 | $80.30 | $81.24 (1.17%) | $81.34 | $79.81 | 1.04 M | $19.34 B |
| 09/25/2025 | $79.07 | $79.98 (1.15%) | $80.09 | $78.28 | 1.29 M | $19.04 B |
| 09/24/2025 | $82.08 | $79.88 (-2.68%) | $82.08 | $79.71 | 1.46 M | $19.02 B |
| 09/23/2025 | $82.28 | $82.04 (-0.29%) | $82.72 | $81.21 | 1.19 M | $19.53 B |
| 09/22/2025 | $82.61 | $82.15 (-0.56%) | $82.62 | $80.78 | 1.17 M | $19.56 B |
| 09/19/2025 | $82.47 | $82.78 (0.38%) | $83.18 | $81.51 | 2.73 M | $19.71 B |
| 09/18/2025 | $80.11 | $81.66 (1.93%) | $81.84 | $80.03 | 1.36 M | $19.44 B |
| 09/17/2025 | $80.99 | $79.64 (-1.67%) | $81.29 | $78.77 | 1.15 M | $18.96 B |
| 09/16/2025 | $80.90 | $80.89 (-0.01%) | $81.26 | $80.46 | 1.19 M | $19.26 B |
| 09/15/2025 | $80.88 | $81.01 (0.16%) | $82.04 | $80.56 | 981.54 K | $19.29 B |
| 09/12/2025 | $82.69 | $80.88 (-2.19%) | $82.69 | $80.46 | 1.03 M | $19.26 B |
| 09/11/2025 | $80.76 | $82.85 (2.59%) | $83.68 | $80.44 | 1.77 M | $19.73 B |
| 09/10/2025 | $80.06 | $80.16 (0.12%) | $81.14 | $79.70 | 1.43 M | $19.09 B |
| 09/09/2025 | $81.31 | $80.06 (-1.54%) | $81.49 | $79.78 | 1.09 M | $19.06 B |
| 09/08/2025 | $81.05 | $81.29 (0.3%) | $81.36 | $80.30 | 1.13 M | $19.36 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.
