5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+14.25%
3 MONTH PERFORMANCE
+40.89%
6 MONTH PERFORMANCE
+9.50%
YEAR-TO-DATE PERFORMANCE
+16.11%
1 YEAR PERFORMANCE
+46.55%
Trimble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $82.44 | $82.04 (-0.49%) | $82.44 | $81.69 | 1.60 M | $19.96 B |
| 07/17/2025 | $80.47 | $82.02 (1.93%) | $82.14 | $80.03 | 1.52 M | $19.96 B |
| 07/16/2025 | $79.93 | $80.67 (0.93%) | $80.78 | $79.14 | 1.38 M | $19.63 B |
| 07/15/2025 | $80.61 | $79.47 (-1.41%) | $80.63 | $79.42 | 1.62 M | $19.34 B |
| 07/14/2025 | $79.91 | $80.20 (0.36%) | $80.32 | $79.44 | 944.24 K | $19.51 B |
| 07/11/2025 | $80.19 | $79.99 (-0.25%) | $80.38 | $79.68 | 1.21 M | $19.46 B |
| 07/10/2025 | $79.88 | $80.83 (1.19%) | $81.66 | $79.41 | 1.55 M | $19.67 B |
| 07/09/2025 | $79.80 | $79.62 (-0.23%) | $79.80 | $78.22 | 1.32 M | $19.37 B |
| 07/08/2025 | $78.86 | $79.32 (0.58%) | $79.58 | $78.83 | 2.03 M | $19.30 B |
| 07/07/2025 | $78.20 | $78.63 (0.55%) | $79.32 | $78.05 | 1.27 M | $19.13 B |
| 07/03/2025 | $78.05 | $78.88 (1.06%) | $78.99 | $77.89 | 805.60 K | $19.19 B |
| 07/02/2025 | $76.49 | $77.86 (1.79%) | $77.89 | $76.26 | 1.00 M | $18.94 B |
| 07/01/2025 | $75.49 | $76.46 (1.28%) | $77.06 | $75.31 | 3.10 M | $18.60 B |
| 06/30/2025 | $75.71 | $75.98 (0.36%) | $76.35 | $75.13 | 1.54 M | $18.49 B |
| 06/27/2025 | $75.12 | $75.65 (0.71%) | $75.83 | $74.80 | 2.11 M | $18.41 B |
| 06/26/2025 | $74.50 | $75.03 (0.71%) | $75.28 | $74.03 | 988.44 K | $18.25 B |
| 06/25/2025 | $73.88 | $74.12 (0.32%) | $74.33 | $73.38 | 1.16 M | $18.03 B |
| 06/24/2025 | $73.21 | $73.71 (0.68%) | $73.82 | $72.84 | 1.01 M | $17.93 B |
| 06/23/2025 | $71.62 | $72.71 (1.52%) | $72.74 | $71.18 | 898.04 K | $17.69 B |
| 06/20/2025 | $72.05 | $71.81 (-0.33%) | $72.21 | $71.11 | 3.79 M | $17.47 B |
| 06/18/2025 | $71.83 | $71.70 (-0.18%) | $72.48 | $71.58 | 1.13 M | $17.44 B |
| 06/17/2025 | $72.18 | $71.76 (-0.58%) | $72.82 | $71.50 | 916.47 K | $17.46 B |
| 06/16/2025 | $71.68 | $72.88 (1.67%) | $73.16 | $71.55 | 1.48 M | $17.73 B |
| 06/13/2025 | $71.10 | $71.08 (-0.03%) | $72.12 | $70.01 | 753.24 K | $17.29 B |
| 06/12/2025 | $72.37 | $72.36 (-0.01%) | $72.83 | $71.94 | 645.82 K | $17.61 B |
| 06/11/2025 | $73.16 | $72.54 (-0.85%) | $73.50 | $72.37 | 1.24 M | $17.65 B |
| 06/10/2025 | $72.47 | $72.80 (0.46%) | $72.99 | $72.22 | 943.64 K | $17.71 B |
| 06/09/2025 | $72.57 | $72.36 (-0.29%) | $72.70 | $72.12 | 894.43 K | $17.61 B |
| 06/06/2025 | $72.00 | $72.22 (0.31%) | $72.36 | $70.57 | 914.30 K | $17.57 B |
| 06/05/2025 | $71.82 | $71.16 (-0.92%) | $71.93 | $70.75 | 1.24 M | $17.31 B |
| 06/04/2025 | $72.25 | $71.67 (-0.8%) | $72.25 | $71.14 | 1.29 M | $17.44 B |
| 06/03/2025 | $70.87 | $71.72 (1.2%) | $72.20 | $70.65 | 1.51 M | $17.45 B |
| 06/02/2025 | $70.94 | $70.84 (-0.14%) | $71.27 | $69.79 | 1.52 M | $17.24 B |
| 05/30/2025 | $71.30 | $71.27 (-0.04%) | $71.54 | $70.47 | 2.80 M | $17.34 B |
| 05/29/2025 | $71.53 | $71.66 (0.18%) | $71.78 | $71.04 | 991.51 K | $17.43 B |
| 05/28/2025 | $72.00 | $71.51 (-0.68%) | $72.22 | $71.41 | 984.63 K | $17.40 B |
| 05/27/2025 | $71.53 | $71.92 (0.55%) | $72.20 | $70.89 | 1.59 M | $17.50 B |
| 05/23/2025 | $69.52 | $70.55 (1.48%) | $70.79 | $69.33 | 929.22 K | $17.16 B |
| 05/22/2025 | $70.54 | $70.79 (0.35%) | $71.24 | $70.15 | 864.70 K | $17.22 B |
| 05/21/2025 | $71.69 | $70.76 (-1.3%) | $72.30 | $70.56 | 868.43 K | $17.22 B |
| 05/20/2025 | $71.54 | $72.31 (1.08%) | $72.39 | $71.50 | 1.57 M | $17.59 B |
| 05/19/2025 | $70.73 | $71.69 (1.36%) | $71.87 | $70.73 | 985.13 K | $17.44 B |
| 05/16/2025 | $71.24 | $71.89 (0.91%) | $72.04 | $70.83 | 1.03 M | $17.49 B |
| 05/15/2025 | $71.16 | $71.24 (0.11%) | $71.66 | $70.74 | 791.71 K | $17.33 B |
| 05/14/2025 | $71.53 | $71.27 (-0.36%) | $72.24 | $70.96 | 1.32 M | $17.34 B |
| 05/13/2025 | $70.60 | $71.25 (0.92%) | $71.84 | $70.60 | 1.28 M | $17.34 B |
| 05/12/2025 | $71.65 | $70.54 (-1.55%) | $71.97 | $70.40 | 1.88 M | $17.16 B |
| 05/09/2025 | $67.93 | $68.12 (0.28%) | $68.31 | $67.40 | 1.73 M | $16.57 B |
| 05/08/2025 | $67.03 | $67.38 (0.52%) | $68.01 | $66.21 | 2.48 M | $16.39 B |
| 05/07/2025 | $63.45 | $66.30 (4.49%) | $66.83 | $62.00 | 3.18 M | $16.13 B |
| 05/06/2025 | $63.33 | $63.32 (-0.02%) | $64.02 | $62.93 | 1.22 M | $15.41 B |
| 05/05/2025 | $63.79 | $64.09 (0.47%) | $64.70 | $63.79 | 1.03 M | $15.59 B |
| 05/02/2025 | $63.76 | $64.59 (1.3%) | $64.70 | $63.40 | 1.16 M | $15.71 B |
| 05/01/2025 | $62.68 | $62.54 (-0.22%) | $63.45 | $62.09 | 1.13 M | $15.22 B |
| 04/30/2025 | $60.61 | $62.14 (2.52%) | $62.30 | $60.18 | 1.70 M | $15.12 B |
| 04/29/2025 | $61.17 | $61.95 (1.28%) | $62.26 | $60.89 | 1.15 M | $15.07 B |
| 04/28/2025 | $61.81 | $61.45 (-0.58%) | $62.49 | $60.78 | 1.44 M | $14.95 B |
| 04/25/2025 | $61.18 | $61.71 (0.87%) | $62.02 | $61.09 | 844.04 K | $15.01 B |
| 04/24/2025 | $59.60 | $61.65 (3.44%) | $61.73 | $59.60 | 1.25 M | $15.00 B |
| 04/23/2025 | $60.16 | $59.51 (-1.08%) | $61.75 | $59.30 | 1.23 M | $14.48 B |
| 04/22/2025 | $56.99 | $58.01 (1.79%) | $58.24 | $56.33 | 1.29 M | $14.11 B |
| 04/21/2025 | $57.53 | $56.22 (-2.28%) | $57.71 | $55.55 | 820.44 K | $13.68 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.
