5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
+14.40%
6 MONTH PERFORMANCE
+16.46%
YEAR-TO-DATE PERFORMANCE
+16.26%
1 YEAR PERFORMANCE
+40.26%
Trimble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $82.53 | $82.15 (-0.46%) | $82.61 | $80.79 | 1.11 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 |
| 09/05/2025 | $80.02 | $80.74 (0.9%) | $80.96 | $79.51 | 1.33 M | $19.22 B |
| 09/04/2025 | $78.95 | $79.71 (0.96%) | $79.74 | $78.37 | 1.22 M | $18.98 B |
| 09/03/2025 | $78.18 | $78.60 (0.54%) | $78.64 | $77.88 | 1.51 M | $18.71 B |
| 09/02/2025 | $79.64 | $78.57 (-1.34%) | $80.25 | $78.22 | 1.94 M | $18.71 B |
| 08/29/2025 | $82.16 | $80.82 (-1.63%) | $82.19 | $80.63 | 1.21 M | $19.24 B |
| 08/28/2025 | $82.41 | $82.21 (-0.24%) | $82.81 | $82.16 | 957.30 K | $19.57 B |
| 08/27/2025 | $81.55 | $82.18 (0.77%) | $82.31 | $81.45 | 1.25 M | $19.57 B |
| 08/26/2025 | $81.38 | $81.44 (0.07%) | $81.63 | $80.57 | 3.73 M | $19.39 B |
| 08/25/2025 | $82.44 | $81.43 (-1.23%) | $82.94 | $81.38 | 949.10 K | $19.39 B |
| 08/22/2025 | $80.91 | $82.58 (2.06%) | $83.03 | $80.55 | 880.38 K | $19.66 B |
| 08/21/2025 | $79.84 | $80.27 (0.54%) | $80.48 | $79.46 | 1.03 M | $19.11 B |
| 08/20/2025 | $81.12 | $80.20 (-1.13%) | $81.12 | $78.79 | 1.45 M | $19.10 B |
| 08/19/2025 | $82.88 | $81.12 (-2.12%) | $83.66 | $80.92 | 2.14 M | $19.31 B |
| 08/18/2025 | $81.71 | $82.80 (1.33%) | $82.85 | $81.22 | 1.45 M | $19.71 B |
| 08/15/2025 | $83.74 | $82.24 (-1.79%) | $83.74 | $81.89 | 2.02 M | $19.58 B |
| 08/14/2025 | $84.12 | $83.67 (-0.53%) | $84.12 | $83.24 | 1.28 M | $19.92 B |
| 08/13/2025 | $83.87 | $84.47 (0.72%) | $84.55 | $83.44 | 1.57 M | $20.11 B |
| 08/12/2025 | $82.93 | $83.61 (0.82%) | $83.65 | $82.06 | 1.55 M | $19.91 B |
| 08/11/2025 | $83.77 | $82.59 (-1.41%) | $84.64 | $82.37 | 1.73 M | $19.66 B |
| 08/08/2025 | $83.19 | $83.77 (0.7%) | $84.65 | $82.29 | 2.39 M | $19.95 B |
| 08/07/2025 | $85.04 | $82.52 (-2.96%) | $85.42 | $81.85 | 2.24 M | $19.65 B |
| 08/06/2025 | $86.17 | $84.13 (-2.37%) | $87.50 | $81.42 | 3.35 M | $20.03 B |
| 08/05/2025 | $84.25 | $82.70 (-1.84%) | $84.29 | $82.11 | 2.13 M | $19.69 B |
| 08/04/2025 | $83.26 | $84.25 (1.19%) | $84.37 | $82.49 | 1.88 M | $20.06 B |
| 08/01/2025 | $82.49 | $82.64 (0.18%) | $82.74 | $80.23 | 2.16 M | $20.11 B |
| 07/31/2025 | $85.08 | $83.89 (-1.4%) | $85.99 | $83.63 | 2.03 M | $20.41 B |
| 07/30/2025 | $84.84 | $85.19 (0.41%) | $85.84 | $84.37 | 2.54 M | $20.73 B |
| 07/29/2025 | $85.22 | $84.69 (-0.62%) | $85.86 | $83.75 | 1.91 M | $20.61 B |
| 07/28/2025 | $85.31 | $85.07 (-0.28%) | $86.42 | $84.65 | 2.78 M | $20.70 B |
| 07/25/2025 | $84.54 | $85.24 (0.83%) | $85.30 | $84.07 | 1.87 M | $20.74 B |
| 07/24/2025 | $83.22 | $84.19 (1.17%) | $84.31 | $82.57 | 1.59 M | $20.48 B |
| 07/23/2025 | $82.34 | $83.62 (1.55%) | $83.81 | $82.30 | 2.84 M | $20.34 B |
| 07/22/2025 | $80.56 | $82.52 (2.43%) | $82.66 | $80.27 | 1.78 M | $20.08 B |
| 07/21/2025 | $82.04 | $81.43 (-0.74%) | $82.25 | $81.21 | 2.09 M | $19.81 B |
| 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 |
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.
