5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-9.45%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
-19.19%
YEAR-TO-DATE PERFORMANCE
-14.60%
1 YEAR PERFORMANCE
-10.95%
Trimble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $65.64 | $66.91 (1.93%) | $67.39 | $65.62 | 1.77 M | $15.92 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 |
| 02/05/2026 | $64.64 | $63.98 (-1.02%) | $65.31 | $63.52 | 2.03 M | $15.24 B |
| 02/04/2026 | $63.90 | $65.04 (1.78%) | $65.67 | $63.66 | 4.08 M | $15.49 B |
| 02/03/2026 | $67.88 | $64.62 (-4.8%) | $68.08 | $64.05 | 2.61 M | $15.39 B |
| 02/02/2026 | $68.10 | $67.88 (-0.32%) | $68.80 | $67.54 | 2.33 M | $16.17 B |
| 01/30/2026 | $67.90 | $67.60 (-0.44%) | $68.26 | $67.03 | 2.49 M | $16.10 B |
| 01/29/2026 | $69.84 | $68.37 (-2.1%) | $70.50 | $67.26 | 3.85 M | $16.29 B |
| 01/28/2026 | $70.21 | $70.07 (-0.2%) | $70.64 | $69.81 | 2.12 M | $16.69 B |
| 01/27/2026 | $71.55 | $70.01 (-2.15%) | $71.77 | $69.97 | 1.81 M | $16.68 B |
| 01/26/2026 | $71.32 | $71.38 (0.08%) | $71.92 | $71.00 | 1.72 M | $17.00 B |
| 01/23/2026 | $71.15 | $71.19 (0.06%) | $71.62 | $70.67 | 1.85 M | $16.96 B |
| 01/22/2026 | $70.70 | $71.48 (1.1%) | $71.71 | $70.51 | 2.27 M | $17.03 B |
| 01/21/2026 | $70.22 | $70.24 (0.03%) | $71.20 | $69.26 | 2.97 M | $16.73 B |
| 01/20/2026 | $72.40 | $69.59 (-3.88%) | $72.97 | $69.51 | 3.59 M | $16.58 B |
| 01/16/2026 | $78.46 | $73.89 (-5.82%) | $78.83 | $73.52 | 3.32 M | $17.60 B |
| 01/15/2026 | $80.17 | $78.57 (-2%) | $80.43 | $78.47 | 1.72 M | $18.72 B |
| 01/14/2026 | $80.11 | $79.76 (-0.44%) | $80.45 | $78.89 | 1.21 M | $19.00 B |
| 01/13/2026 | $80.88 | $80.24 (-0.79%) | $81.61 | $79.69 | 1.28 M | $19.11 B |
| 01/12/2026 | $80.07 | $80.80 (0.91%) | $81.22 | $79.68 | 881.00 K | $19.25 B |
| 01/09/2026 | $79.56 | $80.61 (1.32%) | $80.82 | $79.56 | 1.16 M | $19.20 B |
| 01/08/2026 | $79.72 | $79.51 (-0.26%) | $80.15 | $79.10 | 1.49 M | $18.94 B |
| 01/07/2026 | $81.55 | $80.18 (-1.68%) | $81.95 | $79.62 | 1.16 M | $19.10 B |
| 01/06/2026 | $79.00 | $81.55 (3.23%) | $81.58 | $78.62 | 1.29 M | $19.43 B |
| 01/05/2026 | $78.34 | $79.27 (1.19%) | $80.26 | $78.34 | 1.72 M | $18.88 B |
| 01/02/2026 | $78.86 | $78.33 (-0.67%) | $78.95 | $76.72 | 2.55 M | $18.66 B |
| 12/31/2025 | $79.45 | $78.35 (-1.38%) | $79.69 | $78.34 | 1.06 M | $18.66 B |
| 12/30/2025 | $79.74 | $79.56 (-0.23%) | $79.96 | $79.47 | 804.99 K | $18.95 B |
| 12/29/2025 | $79.96 | $79.99 (0.04%) | $80.48 | $79.59 | 872.30 K | $19.05 B |
| 12/26/2025 | $79.90 | $80.20 (0.38%) | $80.44 | $79.68 | 603.05 K | $19.10 B |
| 12/24/2025 | $80.66 | $80.01 (-0.81%) | $80.71 | $79.92 | 513.22 K | $19.06 B |
| 12/23/2025 | $81.75 | $80.50 (-1.53%) | $82.17 | $80.47 | 1.60 M | $19.18 B |
| 12/22/2025 | $81.09 | $81.95 (1.06%) | $82.29 | $80.97 | 925.00 K | $19.52 B |
| 12/19/2025 | $79.68 | $80.88 (1.51%) | $81.38 | $79.68 | 3.08 M | $19.27 B |
| 12/18/2025 | $79.83 | $79.91 (0.1%) | $80.69 | $79.38 | 1.61 M | $19.03 B |
| 12/17/2025 | $80.45 | $78.89 (-1.94%) | $80.88 | $78.38 | 1.57 M | $18.79 B |
| 12/16/2025 | $80.45 | $80.50 (0.06%) | $81.34 | $79.84 | 1.18 M | $19.18 B |
| 12/15/2025 | $80.73 | $80.17 (-0.69%) | $81.31 | $80.01 | 1.24 M | $19.10 B |
| 12/12/2025 | $83.49 | $80.26 (-3.87%) | $83.65 | $80.04 | 1.27 M | $19.12 B |
| 12/11/2025 | $81.94 | $83.34 (1.71%) | $83.37 | $81.41 | 961.62 K | $19.85 B |
| 12/10/2025 | $81.05 | $82.46 (1.74%) | $82.93 | $80.99 | 1.03 M | $19.64 B |
| 12/09/2025 | $81.39 | $81.44 (0.06%) | $82.40 | $81.31 | 1.03 M | $19.40 B |
| 12/08/2025 | $83.42 | $81.77 (-1.98%) | $83.91 | $81.34 | 1.39 M | $19.48 B |
| 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 |
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.
