Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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