Skip to main content
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
24.96
-2.29 (-8.40%)
At close: Apr 28, 2026, 4:00 PM EDT
25.45
+0.49 (1.96%)
After-hours: Apr 28, 2026, 7:29 PM EDT

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4727.4724.8024.9624.96-8.40%444,157
Apr 27, 202627.2627.8326.5927.2527.25-0.76%280,307
Apr 24, 202626.7927.7124.5927.4627.462.31%230,109
Apr 23, 202627.3427.3426.3926.8426.84-1.94%247,671
Apr 22, 202627.9729.0926.7727.3727.37-1.93%436,163
Apr 21, 202628.8229.4527.6227.9127.91-3.36%292,283
Apr 20, 202628.2029.1227.4628.8828.882.41%329,169
Apr 17, 202628.0228.5227.8628.2028.201.62%281,172
Apr 16, 202627.2027.9126.9527.7527.752.02%209,865
Apr 15, 202626.4427.4126.4427.2027.203.58%274,596
Apr 14, 202625.4226.4325.2926.2626.263.75%380,640
Apr 13, 202624.5325.3924.1525.3125.313.14%336,557
Apr 10, 202625.7425.8724.2824.5424.54-4.66%280,442
Apr 9, 202625.5026.0324.9925.7425.740.27%357,067
Apr 8, 202625.9126.4325.5325.6725.670.79%401,946
Apr 7, 202625.7725.8725.2025.4725.47-1.24%408,095
Apr 6, 202625.6526.2725.6025.7925.790.55%238,191
Apr 2, 202625.2125.7424.8625.6525.650.83%261,205
Apr 1, 202625.7026.2425.0625.4425.44-0.66%408,814
Mar 31, 202625.6026.0324.8525.6125.61-0.70%366,874
Mar 30, 202625.6326.5425.4625.7925.791.34%395,057
Mar 27, 202625.7325.7625.2025.4525.45-2.27%326,841
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%296,500
Mar 23, 202626.3527.0725.7926.2626.260.19%392,437
Mar 20, 202625.5226.4025.2326.2126.212.74%942,198
Mar 19, 202625.2925.8524.3225.5125.51-0.66%431,748
Mar 18, 202626.0726.8525.6825.6825.68-2.98%467,840
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%318,103
Mar 11, 202625.1025.8924.5325.7025.702.11%400,301
Mar 10, 202626.3326.5325.1125.1725.17-4.91%349,214
Mar 9, 202627.0627.0625.7226.4726.47-3.53%432,876
Mar 6, 202628.3128.3127.2127.4427.44-4.62%475,089
Mar 5, 202627.6229.0327.5728.7728.772.71%436,187
Mar 4, 202627.4628.4227.1728.0128.012.00%418,765
Mar 3, 202626.1227.5725.5027.4627.462.81%495,133
Mar 2, 202625.8726.9425.8726.7126.710.64%390,213
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
Feb 2, 202631.9932.4631.6231.7931.79-0.63%373,080
Jan 30, 202632.0932.5131.6831.9931.99-0.56%335,337
Jan 29, 202631.2532.4331.2532.1732.172.42%268,930
Jan 28, 202631.6732.2631.3031.4131.41-1.10%287,430
Jan 27, 202632.9832.9831.1931.7631.76-2.01%452,661
Jan 26, 202632.9033.0832.3032.4132.41-1.25%189,452
Jan 23, 202632.4032.9732.0132.8232.821.14%256,562
Jan 22, 202631.9033.6331.9032.4532.452.20%317,677
Jan 21, 202631.3432.0230.9131.7531.751.70%478,902
Jan 20, 202632.3632.6530.8531.2231.22-3.76%608,406
Jan 16, 202633.7333.7432.3932.4432.44-4.34%354,508
Jan 15, 202634.0234.6433.6633.9133.91-0.38%295,112
Jan 14, 202635.0335.5032.7834.0434.04-3.79%585,776
Jan 13, 202636.7436.9635.1235.3835.38-3.36%284,233
Jan 12, 202635.9636.6535.6436.6136.611.81%200,782
Jan 9, 202635.9836.5435.3935.9635.96-0.33%225,094
Jan 8, 202635.6136.5135.6136.0836.080.84%359,634
Jan 7, 202636.5336.6034.9735.7835.78-1.97%294,416
Jan 6, 202636.0636.5734.4636.5036.500.69%738,712
Jan 5, 202637.0337.7036.0836.2536.25-2.55%470,936
Jan 2, 202637.3737.4536.7337.2037.20-0.45%349,071
Dec 31, 202537.9938.4736.9837.3737.37-2.10%517,160
Dec 30, 202537.7338.4737.5138.1738.171.14%369,488
Dec 29, 202537.5537.9337.3037.7437.74-0.03%227,141
Dec 26, 202537.4337.9736.8037.7537.750.85%233,725
Dec 24, 202537.7137.7937.3537.4337.43-0.95%93,862
Dec 23, 202538.1138.1137.3437.7937.79-0.68%173,381
Dec 22, 202537.9838.8637.9838.0538.050.13%238,464
Dec 19, 202538.4738.6137.4638.0038.00-1.25%827,189
Dec 18, 202538.2638.5738.0438.4838.481.56%306,092
Dec 17, 202536.3537.9836.2537.8937.894.09%499,011
Dec 16, 202536.7237.0436.3836.4036.40-0.93%305,330
Dec 15, 202536.6936.7436.2336.7436.741.07%280,024
Dec 12, 202536.5436.8636.1936.3536.35-0.41%297,840
Dec 11, 202537.0437.9536.2536.5036.50-1.32%342,565
Dec 10, 202538.4038.6936.7836.9936.99-3.70%520,245
Dec 9, 202537.1338.7037.1338.4138.413.03%442,868
Dec 8, 202537.1137.5836.6337.2837.280.95%566,702
Dec 5, 202536.7337.5336.2936.9336.93-0.27%529,965
Dec 4, 202536.3537.8235.9937.0337.032.18%466,883
Dec 3, 202535.1736.9535.1036.2436.244.02%507,858