Skip to main content
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
25.35
+1.38 (5.76%)
At close: Jun 26, 2026, 4:00 PM EDT
25.00
-0.35 (-1.38%)
After-hours: Jun 26, 2026, 4:47 PM EDT

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.9725.8023.9725.3525.355.76%769,017
Jun 25, 202623.8924.6023.5223.9723.970.33%283,736
Jun 24, 202623.5424.4823.5423.8923.891.36%333,446
Jun 23, 202623.6424.1023.4723.5723.571.38%274,669
Jun 22, 202623.0924.2123.0123.2523.25-1.23%333,783
Jun 18, 202623.7323.9523.2923.5423.54-0.13%500,524
Jun 17, 202624.2724.5623.1723.5723.57-3.56%506,366
Jun 16, 202623.9124.4923.9024.4424.442.26%421,917
Jun 15, 202623.5423.9323.3423.9023.901.06%413,807
Jun 12, 202623.2123.7522.9423.6523.651.55%346,488
Jun 11, 202623.3823.8822.9823.2923.29-0.38%297,520
Jun 10, 202622.1823.8522.0723.3823.385.46%456,037
Jun 9, 202622.0522.7422.0522.1722.170.54%278,541
Jun 8, 202622.0122.3821.7222.0522.050.23%321,816
Jun 5, 202621.9722.4021.4722.0022.001.15%316,106
Jun 4, 202621.9122.3621.3621.7521.751.35%378,460
Jun 3, 202622.1022.1221.2421.4621.46-3.03%453,861
Jun 2, 202621.7722.2321.3222.1322.13-0.58%380,816
Jun 1, 202621.8822.7621.7722.2622.262.02%403,414
May 29, 202622.0822.2721.6021.8221.82-1.49%400,733
May 28, 202621.5522.4021.1722.1522.152.12%323,413
May 27, 202621.8622.6521.5021.6921.69-0.78%371,901
May 26, 202621.8722.2321.6421.8621.86-0.55%337,001
May 22, 202621.8022.1521.5221.9821.980.59%374,875
May 21, 202621.7822.3621.1621.8521.85-0.14%656,240
May 20, 202621.9322.1321.3721.8821.88-0.91%512,135
May 19, 202622.3922.9721.9822.0822.08-1.65%372,518
May 18, 202622.1323.2022.0222.4522.450.54%327,532
May 15, 202622.3623.0421.9222.3322.33-0.13%362,788
May 14, 202622.6123.0922.2222.3622.36-1.02%349,086
May 13, 202623.4323.4322.5422.5922.59-5.00%381,805
May 12, 202623.8824.1323.6023.7823.78-0.25%427,146
May 11, 202624.5924.5923.7423.8423.84-3.13%442,201
May 8, 202625.5225.5424.4924.6124.61-3.83%289,729
May 7, 202624.9726.1424.7725.5925.592.69%344,170
May 6, 202625.8026.2724.9124.9224.92-3.82%306,236
May 5, 202626.2426.5825.6025.9125.91-1.71%432,289
May 4, 202624.4626.8424.3826.3626.368.34%650,060
May 1, 202625.5027.3823.8024.3324.331.42%679,153
Apr 30, 202624.7925.1123.9123.9923.99-4.35%607,147
Apr 29, 202624.8225.2523.9025.0825.080.48%720,715
Apr 28, 202627.4727.4724.8024.9624.96-8.40%444,184
Apr 27, 202627.2627.8326.5927.2527.25-0.76%280,307
Apr 24, 202626.7927.7124.5927.4627.462.31%259,127
Apr 23, 202627.3427.3426.3926.8426.84-1.94%255,671
Apr 22, 202627.9729.0926.7727.3727.37-1.93%436,164
Apr 21, 202628.8229.4527.6227.9127.91-3.36%292,328
Apr 20, 202628.2029.1227.4628.8828.882.41%329,169
Apr 17, 202628.0228.5227.8628.2028.201.62%281,175
Apr 16, 202627.2027.9126.9527.7527.752.02%209,906
Apr 15, 202626.4427.4126.4427.2027.203.58%274,604
Apr 14, 202625.4226.4325.2926.2626.263.75%380,640
Apr 13, 202624.5325.3924.1525.3125.313.14%336,579
Apr 10, 202625.7425.8724.2824.5424.54-4.66%280,442
Apr 9, 202625.5026.0324.9925.7425.740.27%357,078
Apr 8, 202625.9126.4325.5325.6725.670.79%401,946
Apr 7, 202625.7725.8725.2025.4725.47-1.24%408,104
Apr 6, 202625.6526.2725.6025.7925.790.55%238,211
Apr 2, 202625.2125.7424.8625.6525.650.83%261,205
Apr 1, 202625.7026.2425.0625.4425.44-0.66%408,922
Mar 31, 202625.6026.0324.8525.6125.61-0.70%366,874
Mar 30, 202625.6326.5425.4625.7925.791.34%395,282
Mar 27, 202625.7325.7625.2025.4525.45-2.27%326,842
Mar 26, 202625.5326.2525.1426.0426.042.12%261,976
Mar 25, 202625.8426.1525.0025.5025.50-0.27%210,762
Mar 24, 202626.0426.3825.5325.5725.57-2.63%296,501
Mar 23, 202626.3527.0725.7926.2626.260.19%392,824
Mar 20, 202625.5226.4025.2326.2126.212.74%960,881
Mar 19, 202625.2925.8524.3225.5125.51-0.66%464,629
Mar 18, 202626.0726.8525.6825.6825.68-2.98%467,841
Mar 17, 202625.4626.8425.4626.4726.474.38%549,941
Mar 16, 202624.9925.6024.7625.3625.362.51%222,377
Mar 13, 202625.1425.1424.5024.7424.74-0.28%328,836
Mar 12, 202625.2025.7024.7024.8124.81-3.46%318,108
Mar 11, 202625.1025.8924.5325.7025.702.11%400,301
Mar 10, 202626.3326.5325.1125.1725.17-4.91%349,225
Mar 9, 202627.0627.0625.7226.4726.47-3.53%432,876
Mar 6, 202628.3128.3127.2127.4427.44-4.62%475,542
Mar 5, 202627.6229.0327.5728.7728.772.71%436,269
Mar 4, 202627.4628.4227.1728.0128.012.00%419,398
Mar 3, 202626.1227.5725.5027.4627.462.81%495,133
Mar 2, 202625.8726.9425.8726.7126.710.64%390,236
Feb 27, 202626.8426.8426.0626.5426.54-2.57%372,428
Feb 26, 202626.6628.0726.6627.2427.242.02%450,452
Feb 25, 202625.8926.7625.2426.7026.703.29%528,958
Feb 24, 202627.1627.6725.7925.8525.85-4.82%535,466
Feb 23, 202628.9428.9527.1127.1627.16-6.54%335,107
Feb 20, 202628.9329.3028.5529.0629.060.73%800,260
Feb 19, 202628.8329.1028.1028.8528.850.03%603,348
Feb 18, 202629.0029.2327.9428.8428.84-0.52%853,248
Feb 17, 202628.5029.6427.7828.9928.993.68%1,208,796
Feb 13, 202630.1830.8427.3027.9627.96-13.01%1,339,496
Feb 12, 202632.5633.2131.1632.1432.14-0.59%900,728
Feb 11, 202633.4133.8831.8632.3332.33-2.30%767,311
Feb 10, 202633.3734.4233.0033.0933.091.04%457,701
Feb 9, 202633.2333.7332.4732.7532.75-1.27%444,334
Feb 6, 202633.2233.9932.6433.1733.17-0.48%459,261
Feb 5, 202632.3233.9731.8633.3333.333.06%959,820
Feb 4, 202631.6632.4931.2732.3432.342.44%463,948
Feb 3, 202631.7331.7730.5431.5731.57-0.69%523,971