Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.55	26.99	26.53	26.69	26.69	0.45%	-
Jan 29, 2026	25.95	26.83	25.78	26.57	26.57	1.68%	-
Jan 28, 2026	26.21	26.74	25.92	26.13	26.13	-	-
Jan 27, 2026	27.02	27.02	25.99	26.13	26.13	-3.65%	-
Jan 26, 2026	27.38	27.38	27.12	27.12	27.12	-1.74%	-
Jan 23, 2026	27.40	27.72	27.12	27.60	27.60	0.55%	-
Jan 22, 2026	26.91	28.22	26.91	27.45	27.45	1.18%	-
Jan 21, 2026	26.40	27.13	26.28	27.13	27.13	2.77%	-
Jan 20, 2026	27.22	27.22	26.40	26.40	26.40	-3.54%	-
Jan 19, 2026	27.45	27.45	27.35	27.37	27.37	-1.79%	-
Jan 16, 2026	28.97	28.97	27.87	27.87	27.87	-4.00%	-
Jan 15, 2026	28.94	29.55	28.85	29.03	29.03	-0.17%	-
Jan 14, 2026	30.01	30.01	28.16	29.08	29.08	-3.48%	-
Jan 13, 2026	31.07	31.18	30.13	30.13	30.13	-3.12%	-
Jan 12, 2026	30.29	31.10	30.29	31.10	31.10	1.34%	-
Jan 9, 2026	30.66	31.16	30.47	30.69	30.69	-0.32%	-
Jan 8, 2026	30.23	30.90	30.08	30.79	30.79	1.08%	-
Jan 7, 2026	30.92	30.92	30.02	30.46	30.46	-1.81%	-
Jan 6, 2026	30.57	31.02	29.42	31.02	31.02	0.81%	-
Jan 5, 2026	31.56	31.56	30.75	30.77	30.77	-2.60%	-
Jan 2, 2026	31.50	31.59	31.26	31.59	31.59	-0.35%	-
Dec 30, 2025	31.70	31.70	31.70	31.70	31.70	-0.22%	-
Dec 29, 2025	31.75	31.82	31.64	31.77	31.77	-	-
Dec 23, 2025	31.97	31.97	31.60	31.77	31.77	-1.34%	-
Dec 22, 2025	32.15	32.79	31.81	32.20	32.20	-0.22%	-
Dec 19, 2025	32.45	32.45	31.82	32.27	32.27	-1.04%	-
Dec 18, 2025	31.91	32.62	31.91	32.61	32.61	1.91%	-
Dec 17, 2025	30.81	32.00	30.64	32.00	32.00	3.19%	-
Dec 16, 2025	30.88	31.12	30.51	31.01	31.01	0.13%	-
Dec 15, 2025	30.77	30.97	30.70	30.97	30.97	1.01%	-
Dec 12, 2025	30.86	31.05	30.56	30.66	30.66	-0.84%	-
Dec 11, 2025	31.20	31.20	30.90	30.92	30.92	-1.72%	-
Dec 10, 2025	32.70	32.70	31.46	31.46	31.46	-3.97%	-
Dec 9, 2025	31.71	32.76	31.64	32.76	32.76	2.79%	-
Dec 8, 2025	31.38	31.87	31.38	31.87	31.87	1.14%	-
Dec 5, 2025	31.46	31.75	31.02	31.51	31.51	-	-
Dec 4, 2025	30.83	32.22	30.73	31.51	31.51	2.24%	-
Dec 3, 2025	29.69	31.21	29.69	30.82	30.82	3.53%	-
Dec 2, 2025	29.00	29.77	28.72	29.77	29.77	2.41%	-
Dec 1, 2025	29.96	29.96	29.07	29.07	29.07	-3.42%	46
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%	-