Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	29.96	29.96	29.96	29.96	-	-0.47%	-
Nov 28, 2025	30.02	30.10	29.69	30.10	30.10	0.50%	-
Nov 27, 2025	29.96	29.97	29.95	29.95	29.95	-0.66%	-
Nov 26, 2025	30.30	30.55	30.15	30.15	30.15	-0.99%	-
Nov 25, 2025	30.39	30.53	30.30	30.45	30.45	-0.39%	-
Nov 24, 2025	30.88	31.04	30.57	30.57	30.57	-0.94%	-
Nov 21, 2025	30.18	30.86	30.01	30.86	30.86	2.08%	-
Nov 20, 2025	31.20	31.45	30.23	30.23	30.23	-3.17%	-
Nov 19, 2025	31.47	31.47	30.98	31.22	31.22	-1.23%	-
Nov 18, 2025	30.85	31.61	30.73	31.61	31.61	1.48%	300
Nov 17, 2025	32.21	32.21	30.99	31.15	31.15	-3.95%	-
Nov 14, 2025	33.47	33.47	32.43	32.43	32.43	-3.45%	-
Nov 13, 2025	33.34	33.59	32.74	33.59	33.59	0.48%	-
Nov 12, 2025	33.41	33.59	33.23	33.43	33.43	-0.48%	-
Nov 11, 2025	33.70	34.11	33.41	33.59	33.59	-0.77%	-
Nov 10, 2025	33.10	34.45	32.76	33.85	33.85	2.67%	-
Nov 7, 2025	36.18	39.15	32.97	32.97	32.97	-8.44%	-
Nov 6, 2025	36.53	36.60	36.01	36.01	36.01	-1.56%	-
Nov 5, 2025	34.06	36.68	34.06	36.58	36.58	6.93%	-
Nov 4, 2025	33.82	34.74	33.82	34.21	34.21	0.23%	-
Nov 3, 2025	34.30	34.73	33.82	34.13	34.13	-0.73%	-
Oct 31, 2025	34.68	34.68	34.24	34.38	34.38	-0.87%	-
Oct 30, 2025	35.57	35.59	34.68	34.68	34.68	-2.72%	-
Oct 29, 2025	36.49	36.75	35.56	35.65	35.65	-2.11%	250
Oct 28, 2025	36.96	36.96	36.39	36.42	36.42	-1.59%	-
Oct 27, 2025	37.57	37.57	37.01	37.01	37.01	-1.04%	4
Oct 24, 2025	37.48	37.61	36.98	37.40	37.40	-0.40%	-
Oct 23, 2025	37.22	37.60	36.87	37.55	37.55	0.16%	-
Oct 22, 2025	37.58	37.58	37.05	37.49	37.49	-0.74%	-
Oct 21, 2025	37.43	37.91	37.43	37.77	37.77	0.56%	255
Oct 20, 2025	36.50	37.56	36.50	37.56	37.56	2.88%	-
Oct 17, 2025	35.70	36.51	35.70	36.51	36.51	1.50%	-
Oct 16, 2025	36.22	36.22	35.89	35.97	35.97	-0.99%	-
Oct 15, 2025	35.71	36.52	35.43	36.33	36.33	1.42%	-
Oct 14, 2025	35.10	35.99	34.89	35.82	35.82	1.04%	-
Oct 13, 2025	35.54	35.64	34.87	35.45	35.45	0.06%	-
Oct 10, 2025	36.24	36.59	35.43	35.43	35.43	-2.69%	18
Oct 9, 2025	36.00	36.59	36.00	36.41	36.41	1.00%	-
Oct 8, 2025	36.08	36.38	35.71	36.05	36.05	-0.52%	-
Oct 7, 2025	35.58	36.36	35.55	36.24	36.24	1.17%	-
Oct 6, 2025	36.76	36.76	35.45	35.82	35.82	-2.45%	-
Oct 3, 2025	36.62	37.01	36.62	36.72	36.72	-0.08%	-
Oct 2, 2025	36.62	36.75	35.90	36.75	36.75	-0.14%	-
Oct 1, 2025	36.28	36.88	36.28	36.80	36.80	-0.43%	3
Sep 30, 2025	36.96	36.96	36.96	36.96	36.96	-0.11%	-
Sep 29, 2025	36.99	37.00	36.99	37.00	37.00	1.48%	15
Sep 26, 2025	36.46	36.46	36.46	36.46	36.46	1.93%	-
Sep 25, 2025	35.77	35.77	35.77	35.77	35.77	-3.74%	-
Sep 24, 2025	37.16	37.16	37.16	37.16	37.16	-0.83%	-
Sep 23, 2025	37.47	37.47	37.47	37.47	37.47	-1.55%	-