Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.31	28.31	27.21	27.44	27.44	-4.62%	475,089
Mar 5, 2026	27.62	29.03	27.57	28.77	28.77	2.71%	436,187
Mar 4, 2026	27.46	28.42	27.17	28.01	28.01	2.00%	418,765
Mar 3, 2026	26.12	27.57	25.50	27.46	27.46	2.81%	495,133
Mar 2, 2026	25.87	26.94	25.87	26.71	26.71	0.64%	390,213
Feb 27, 2026	26.84	26.84	26.06	26.54	26.54	-2.57%	372,428
Feb 26, 2026	26.66	28.07	26.66	27.24	27.24	2.02%	450,452
Feb 25, 2026	25.89	26.76	25.24	26.70	26.70	3.29%	528,958
Feb 24, 2026	27.16	27.67	25.79	25.85	25.85	-4.82%	535,466
Feb 23, 2026	28.94	28.95	27.11	27.16	27.16	-6.54%	335,107
Feb 20, 2026	28.93	29.30	28.55	29.06	29.06	0.73%	800,260
Feb 19, 2026	28.83	29.10	28.10	28.85	28.85	0.03%	603,348
Feb 18, 2026	29.00	29.23	27.94	28.84	28.84	-0.52%	853,248
Feb 17, 2026	28.50	29.64	27.78	28.99	28.99	3.68%	1,208,796
Feb 13, 2026	30.18	30.84	27.30	27.96	27.96	-13.01%	1,339,496
Feb 12, 2026	32.56	33.21	31.16	32.14	32.14	-0.59%	900,728
Feb 11, 2026	33.41	33.88	31.86	32.33	32.33	-2.30%	767,311
Feb 10, 2026	33.37	34.42	33.00	33.09	33.09	1.04%	457,701
Feb 9, 2026	33.23	33.73	32.47	32.75	32.75	-1.27%	444,334
Feb 6, 2026	33.22	33.99	32.64	33.17	33.17	-0.48%	459,261
Feb 5, 2026	32.32	33.97	31.86	33.33	33.33	3.06%	959,820
Feb 4, 2026	31.66	32.49	31.27	32.34	32.34	2.44%	463,948
Feb 3, 2026	31.73	31.77	30.54	31.57	31.57	-0.69%	523,971
Feb 2, 2026	31.99	32.46	31.62	31.79	31.79	-0.63%	373,080
Jan 30, 2026	32.09	32.51	31.68	31.99	31.99	-0.56%	335,337
Jan 29, 2026	31.25	32.43	31.25	32.17	32.17	2.42%	268,930
Jan 28, 2026	31.67	32.26	31.30	31.41	31.41	-1.10%	287,430
Jan 27, 2026	32.98	32.98	31.19	31.76	31.76	-2.01%	452,661
Jan 26, 2026	32.90	33.08	32.30	32.41	32.41	-1.25%	189,452
Jan 23, 2026	32.40	32.97	32.01	32.82	32.82	1.14%	256,562
Jan 22, 2026	31.90	33.63	31.90	32.45	32.45	2.20%	317,677
Jan 21, 2026	31.34	32.02	30.91	31.75	31.75	1.70%	478,902
Jan 20, 2026	32.36	32.65	30.85	31.22	31.22	-3.76%	608,406
Jan 16, 2026	33.73	33.74	32.39	32.44	32.44	-4.34%	354,508
Jan 15, 2026	34.02	34.64	33.66	33.91	33.91	-0.38%	295,112
Jan 14, 2026	35.03	35.50	32.78	34.04	34.04	-3.79%	585,776
Jan 13, 2026	36.74	36.96	35.12	35.38	35.38	-3.36%	284,233
Jan 12, 2026	35.96	36.65	35.64	36.61	36.61	1.81%	200,782
Jan 9, 2026	35.98	36.54	35.39	35.96	35.96	-0.33%	225,094
Jan 8, 2026	35.61	36.51	35.61	36.08	36.08	0.84%	359,634
Jan 7, 2026	36.53	36.60	34.97	35.78	35.78	-1.97%	294,416
Jan 6, 2026	36.06	36.57	34.46	36.50	36.50	0.69%	738,712
Jan 5, 2026	37.03	37.70	36.08	36.25	36.25	-2.55%	470,936
Jan 2, 2026	37.37	37.45	36.73	37.20	37.20	-0.45%	349,071
Dec 31, 2025	37.99	38.47	36.98	37.37	37.37	-2.10%	517,160
Dec 30, 2025	37.73	38.47	37.51	38.17	38.17	1.14%	369,488
Dec 29, 2025	37.55	37.93	37.30	37.74	37.74	-0.03%	227,141
Dec 26, 2025	37.43	37.97	36.80	37.75	37.75	0.85%	233,725
Dec 24, 2025	37.71	37.79	37.35	37.43	37.43	-0.95%	93,862
Dec 23, 2025	38.11	38.11	37.34	37.79	37.79	-0.68%	173,381
Dec 22, 2025	37.98	38.86	37.98	38.05	38.05	0.13%	238,464
Dec 19, 2025	38.47	38.61	37.46	38.00	38.00	-1.25%	827,189
Dec 18, 2025	38.26	38.57	38.04	38.48	38.48	1.56%	306,092
Dec 17, 2025	36.35	37.98	36.25	37.89	37.89	4.09%	499,011
Dec 16, 2025	36.72	37.04	36.38	36.40	36.40	-0.93%	305,330
Dec 15, 2025	36.69	36.74	36.23	36.74	36.74	1.07%	280,024
Dec 12, 2025	36.54	36.86	36.19	36.35	36.35	-0.41%	297,840
Dec 11, 2025	37.04	37.95	36.25	36.50	36.50	-1.32%	342,565
Dec 10, 2025	38.40	38.69	36.78	36.99	36.99	-3.70%	520,245
Dec 9, 2025	37.13	38.70	37.13	38.41	38.41	3.03%	442,868
Dec 8, 2025	37.11	37.58	36.63	37.28	37.28	0.95%	566,702
Dec 5, 2025	36.73	37.53	36.29	36.93	36.93	-0.27%	529,965
Dec 4, 2025	36.35	37.82	35.99	37.03	37.03	2.18%	466,883
Dec 3, 2025	35.17	36.95	35.10	36.24	36.24	4.02%	507,858
Dec 2, 2025	34.25	35.04	33.68	34.84	34.84	2.38%	438,072
Dec 1, 2025	34.86	35.06	33.86	34.03	34.03	-3.57%	422,499
Nov 28, 2025	35.18	35.37	34.63	35.29	35.29	0.60%	231,384
Nov 26, 2025	35.42	35.79	35.03	35.08	35.08	-0.79%	510,127
Nov 25, 2025	35.31	35.90	34.74	35.36	35.36	-0.11%	459,402
Nov 24, 2025	35.86	36.62	34.95	35.40	35.40	-1.39%	428,320
Nov 21, 2025	35.12	36.33	34.61	35.90	35.90	2.37%	742,810
Nov 20, 2025	36.62	37.14	35.01	35.07	35.07	-2.77%	437,766
Nov 19, 2025	36.97	37.04	35.90	36.07	36.07	-2.01%	258,757
Nov 18, 2025	35.88	36.92	35.34	36.81	36.81	1.29%	348,319
Nov 17, 2025	37.73	37.90	35.69	36.34	36.34	-3.71%	433,760
Nov 14, 2025	38.91	38.98	37.27	37.74	37.74	-4.19%	424,190
Nov 13, 2025	38.91	39.61	38.01	39.39	39.39	1.23%	512,109
Nov 12, 2025	39.35	39.59	38.56	38.91	38.91	-0.28%	395,142
Nov 11, 2025	39.35	39.97	38.64	39.02	39.02	-0.79%	346,538
Nov 10, 2025	38.31	40.69	36.74	39.33	39.33	1.94%	632,695
Nov 7, 2025	44.89	46.98	38.13	38.58	38.58	-8.34%	1,261,839
Nov 6, 2025	42.44	42.78	41.39	42.09	42.09	-0.94%	673,989
Nov 5, 2025	39.88	42.53	39.75	42.49	42.49	7.87%	549,494
Nov 4, 2025	39.47	40.11	39.19	39.39	39.39	-0.66%	318,940
Nov 3, 2025	39.92	40.70	39.01	39.65	39.65	-0.85%	702,944
Oct 31, 2025	40.42	40.42	39.33	39.99	39.99	-1.21%	454,982
Oct 30, 2025	41.49	41.79	40.12	40.48	40.48	-2.88%	389,345
Oct 29, 2025	42.39	43.39	41.44	41.68	41.68	-2.66%	688,484
Oct 28, 2025	43.50	43.62	42.53	42.82	42.82	-1.59%	315,774
Oct 27, 2025	43.80	44.12	43.42	43.51	43.51	-0.66%	195,454
Oct 24, 2025	44.34	44.78	43.10	43.80	43.80	-0.09%	328,362
Oct 23, 2025	43.55	44.12	43.01	43.84	43.84	0.48%	324,185
Oct 22, 2025	43.65	44.30	43.40	43.63	43.63	-0.89%	340,831
Oct 21, 2025	43.88	44.75	43.84	44.02	44.02	0.02%	252,215
Oct 20, 2025	43.24	44.07	42.93	44.01	44.01	2.59%	410,408
Oct 17, 2025	42.56	43.36	41.96	42.90	42.90	1.06%	566,357
Oct 16, 2025	42.47	42.70	42.00	42.45	42.45	-0.40%	451,955
Oct 15, 2025	41.81	43.01	41.81	42.62	42.62	1.91%	373,816
Oct 14, 2025	41.04	42.39	40.66	41.82	41.82	1.36%	350,183
Oct 13, 2025	41.59	41.70	40.18	41.26	41.26	-0.13%	327,081