5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
+14.44%
3 MONTH PERFORMANCE
-0.54%
6 MONTH PERFORMANCE
-2.45%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+24.21%
Trimble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $16.88 B |
| 05/07/2025 | $63.45 | $66.30 (4.49%) | $66.83 | $62.00 | 3.18 M | $16.61 B |
| 05/06/2025 | $63.33 | $63.32 (-0.02%) | $64.02 | $62.93 | 1.22 M | $15.87 B |
| 05/05/2025 | $63.79 | $64.09 (0.47%) | $64.70 | $63.79 | 1.03 M | $16.06 B |
| 05/02/2025 | $63.76 | $64.59 (1.3%) | $64.70 | $63.40 | 1.16 M | $16.18 B |
| 05/01/2025 | $62.68 | $62.54 (-0.22%) | $63.45 | $62.09 | 1.13 M | $15.67 B |
| 04/30/2025 | $60.61 | $62.14 (2.52%) | $62.30 | $60.18 | 1.70 M | $15.57 B |
| 04/29/2025 | $61.17 | $61.95 (1.28%) | $62.26 | $60.89 | 1.15 M | $15.52 B |
| 04/28/2025 | $61.81 | $61.45 (-0.58%) | $62.49 | $60.78 | 1.44 M | $15.40 B |
| 04/25/2025 | $61.18 | $61.71 (0.87%) | $62.02 | $61.09 | 844.04 K | $15.17 B |
| 04/24/2025 | $59.60 | $61.65 (3.44%) | $61.73 | $59.60 | 1.25 M | $15.16 B |
| 04/23/2025 | $60.16 | $59.51 (-1.08%) | $61.75 | $59.30 | 1.23 M | $14.63 B |
| 04/22/2025 | $56.99 | $58.01 (1.79%) | $58.24 | $56.33 | 1.29 M | $14.26 B |
| 04/21/2025 | $57.53 | $56.22 (-2.28%) | $57.71 | $55.55 | 820.44 K | $13.82 B |
| 04/17/2025 | $58.96 | $58.23 (-1.24%) | $58.96 | $57.99 | 1.25 M | $14.32 B |
| 04/16/2025 | $58.55 | $58.28 (-0.46%) | $59.02 | $57.43 | 1.16 M | $14.33 B |
| 04/15/2025 | $59.52 | $59.59 (0.12%) | $60.26 | $59.24 | 994.92 K | $14.65 B |
| 04/14/2025 | $59.51 | $59.49 (-0.03%) | $60.13 | $58.57 | 1.20 M | $14.63 B |
| 04/11/2025 | $57.45 | $58.22 (1.34%) | $58.54 | $56.19 | 1.76 M | $14.32 B |
| 04/10/2025 | $58.66 | $58.04 (-1.06%) | $59.40 | $56.20 | 1.79 M | $14.27 B |
| 04/09/2025 | $54.30 | $61.49 (13.24%) | $62.00 | $53.63 | 2.38 M | $15.12 B |
| 04/08/2025 | $58.19 | $55.12 (-5.28%) | $58.73 | $54.16 | 1.70 M | $13.55 B |
| 04/07/2025 | $54.97 | $56.02 (1.91%) | $58.32 | $52.91 | 4.61 M | $13.78 B |
| 04/04/2025 | $58.01 | $56.51 (-2.59%) | $58.50 | $55.45 | 1.92 M | $13.90 B |
| 04/03/2025 | $63.58 | $60.28 (-5.19%) | $63.58 | $59.44 | 1.81 M | $14.82 B |
| 04/02/2025 | $64.47 | $66.51 (3.16%) | $66.82 | $64.47 | 1.29 M | $16.35 B |
| 04/01/2025 | $65.08 | $65.38 (0.46%) | $65.75 | $64.18 | 1.96 M | $16.08 B |
| 03/31/2025 | $64.69 | $65.65 (1.48%) | $65.94 | $63.76 | 1.70 M | $16.14 B |
| 03/28/2025 | $67.88 | $65.52 (-3.48%) | $67.94 | $65.34 | 1.41 M | $16.11 B |
| 03/27/2025 | $68.50 | $67.98 (-0.76%) | $68.54 | $67.04 | 1.24 M | $16.72 B |
| 03/26/2025 | $70.52 | $68.94 (-2.24%) | $70.88 | $68.76 | 932.86 K | $16.95 B |
| 03/25/2025 | $72.07 | $70.48 (-2.21%) | $72.27 | $70.23 | 1.27 M | $17.33 B |
| 03/24/2025 | $72.00 | $72.07 (0.1%) | $72.46 | $71.52 | 1.17 M | $17.72 B |
| 03/21/2025 | $69.94 | $70.54 (0.86%) | $70.74 | $69.59 | 3.05 M | $17.35 B |
| 03/20/2025 | $70.99 | $70.68 (-0.44%) | $71.90 | $70.60 | 1.79 M | $17.38 B |
| 03/19/2025 | $70.24 | $71.64 (1.99%) | $72.59 | $70.19 | 2.04 M | $17.62 B |
| 03/18/2025 | $69.95 | $70.19 (0.34%) | $71.03 | $69.78 | 2.04 M | $17.26 B |
| 03/17/2025 | $69.33 | $70.25 (1.33%) | $71.35 | $69.09 | 2.28 M | $17.27 B |
| 03/14/2025 | $67.40 | $69.39 (2.95%) | $69.78 | $67.25 | 1.88 M | $17.06 B |
| 03/13/2025 | $67.04 | $66.39 (-0.97%) | $68.23 | $66.07 | 2.00 M | $16.33 B |
| 03/12/2025 | $67.42 | $67.36 (-0.09%) | $68.31 | $66.89 | 1.81 M | $16.56 B |
| 03/11/2025 | $66.79 | $66.49 (-0.45%) | $67.94 | $65.76 | 2.22 M | $16.35 B |
| 03/10/2025 | $68.08 | $66.51 (-2.31%) | $68.81 | $65.88 | 2.00 M | $16.35 B |
| 03/07/2025 | $67.28 | $69.06 (2.65%) | $69.33 | $66.36 | 2.36 M | $16.98 B |
| 03/06/2025 | $68.51 | $67.65 (-1.26%) | $69.45 | $67.38 | 1.75 M | $16.64 B |
| 03/05/2025 | $68.28 | $69.49 (1.77%) | $69.80 | $68.11 | 2.16 M | $17.09 B |
| 03/04/2025 | $68.98 | $68.45 (-0.77%) | $69.74 | $67.08 | 2.02 M | $16.83 B |
| 03/03/2025 | $72.51 | $69.68 (-3.9%) | $73.04 | $69.42 | 1.88 M | $17.13 B |
| 02/28/2025 | $70.85 | $71.98 (1.59%) | $72.18 | $70.72 | 2.97 M | $17.68 B |
| 02/27/2025 | $71.35 | $70.68 (-0.94%) | $72.67 | $70.51 | 1.83 M | $17.36 B |
| 02/26/2025 | $71.62 | $71.39 (-0.32%) | $72.31 | $71.30 | 1.72 M | $17.53 B |
| 02/25/2025 | $71.08 | $71.36 (0.39%) | $72.19 | $70.88 | 2.07 M | $17.53 B |
| 02/24/2025 | $71.77 | $70.93 (-1.17%) | $71.95 | $69.86 | 1.42 M | $17.42 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.
