Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.75	34.75	32.09	32.10	32.10	-4.76%	23
Feb 10, 2026	33.71	34.47	33.71	33.71	33.71	0.89%	3
Feb 9, 2026	34.22	34.22	33.01	33.41	33.41	0.78%	461
Feb 6, 2026	33.00	33.46	32.75	33.15	33.15	-	200
Feb 5, 2026	32.94	33.23	32.94	33.15	33.15	3.79%	11
Feb 4, 2026	32.65	32.65	31.38	31.94	31.94	3.30%	113
Feb 3, 2026	31.40	31.49	30.92	30.92	30.92	-3.80%	42
Feb 2, 2026	32.88	32.88	31.54	32.14	32.14	0.30%	3
Jan 30, 2026	32.50	32.84	31.93	32.05	32.05	1.18%	64
Jan 29, 2026	31.67	31.67	31.67	31.67	31.67	0.44%	-
Jan 28, 2026	32.00	32.00	31.53	31.53	31.53	0.41%	1,002
Jan 27, 2026	32.43	32.43	31.30	31.40	31.40	-4.06%	132
Jan 26, 2026	32.43	32.95	32.43	32.73	32.73	-0.60%	206
Jan 23, 2026	32.40	32.97	32.01	32.93	32.93	0.37%	1,909
Jan 22, 2026	33.09	33.63	32.45	32.80	32.80	5.45%	5,885
Jan 21, 2026	31.34	31.71	31.11	31.11	31.11	-2.84%	414
Jan 20, 2026	32.14	32.14	31.84	32.02	32.02	-2.39%	1,089
Jan 16, 2026	33.30	33.30	32.80	32.80	32.80	-3.64%	203
Jan 15, 2026	34.06	34.57	33.66	34.04	34.04	2.55%	253
Jan 14, 2026	35.10	35.10	33.19	33.19	33.19	-8.28%	26
Jan 13, 2026	36.10	36.56	36.10	36.19	36.18	0.15%	317
Jan 12, 2026	36.00	36.15	35.99	36.13	36.13	-0.19%	256
Jan 9, 2026	35.83	36.20	35.83	36.20	36.20	1.39%	10,030
Jan 7, 2026	35.35	35.71	35.30	35.71	35.71	2.02%	2,056
Jan 6, 2026	35.90	35.90	35.00	35.00	35.00	-6.02%	32
Jan 2, 2026	37.28	37.79	37.24	37.24	37.24	-1.98%	33
Dec 31, 2025	37.99	37.99	37.99	37.99	37.99	1.31%	10
Dec 29, 2025	37.55	37.84	37.50	37.50	37.50	0.02%	5
Dec 24, 2025	37.49	37.49	37.49	37.49	37.49	0.15%	10
Dec 23, 2025	37.44	37.44	37.44	37.44	37.44	-2.82%	6
Dec 22, 2025	38.52	38.52	38.52	38.52	38.52	0.60%	24
Dec 18, 2025	38.29	38.29	38.29	38.29	38.29	5.18%	5
Dec 15, 2025	36.69	36.69	36.41	36.41	36.41	-0.61%	104
Dec 12, 2025	36.63	36.63	36.63	36.63	36.63	0.11%	1
Dec 11, 2025	36.59	36.59	36.59	36.59	36.59	-4.35%	50
Dec 9, 2025	37.13	38.25	37.13	38.25	38.25	2.96%	28
Dec 8, 2025	37.37	37.37	37.15	37.15	37.15	-0.20%	21
Dec 5, 2025	37.23	37.23	37.23	37.23	37.22	-0.98%	10
Dec 4, 2025	37.60	37.60	37.60	37.60	37.59	3.21%	6
Dec 3, 2025	35.45	36.43	35.45	36.43	36.43	6.41%	10
Dec 2, 2025	34.72	34.72	33.79	34.23	34.23	-1.01%	155
Dec 1, 2025	34.86	34.86	34.58	34.58	34.58	-1.26%	24
Nov 28, 2025	34.87	35.38	34.64	35.02	35.02	-0.96%	77
Nov 26, 2025	35.42	35.42	35.36	35.36	35.36	-2.43%	7
Nov 24, 2025	35.86	36.24	35.86	36.24	36.24	2.96%	4
Nov 21, 2025	35.20	35.20	35.20	35.20	35.20	-6.14%	10
Nov 19, 2025	37.50	37.50	37.50	37.50	37.50	-1.91%	99
Nov 14, 2025	38.96	38.96	38.22	38.23	38.23	-2.01%	34
Nov 12, 2025	38.84	39.01	38.84	39.01	39.01	-1.45%	82
Nov 11, 2025	38.91	39.67	38.91	39.59	39.59	-0.78%	253