Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4
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%	154
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
Nov 10, 2025	38.50	40.00	38.31	39.90	39.90	1.64%	204
Nov 7, 2025	45.19	45.50	39.01	39.26	39.26	-5.95%	5,763
Nov 6, 2025	42.44	42.44	41.74	41.74	41.74	-0.17%	56
Nov 5, 2025	39.72	41.82	39.72	41.81	41.81	5.78%	493
Nov 4, 2025	39.61	39.93	39.40	39.53	39.53	-2.73%	12
Nov 3, 2025	39.56	40.64	39.56	40.64	40.64	1.04%	36
Oct 31, 2025	39.89	40.22	39.89	40.22	40.22	-1.38%	110
Oct 30, 2025	41.74	41.74	40.78	40.78	40.78	-1.59%	243
Oct 29, 2025	42.26	42.26	41.44	41.44	41.44	-3.32%	51
Oct 28, 2025	43.01	43.01	42.86	42.86	42.86	-1.87%	333
Oct 27, 2025	43.72	43.72	43.60	43.68	43.68	0.99%	460
Oct 24, 2025	43.25	43.25	43.25	43.25	43.25	-1.53%	109
Oct 23, 2025	43.93	43.94	43.30	43.92	43.92	0.55%	34
Oct 22, 2025	43.68	43.68	43.68	43.68	43.68	-2.35%	1
Oct 21, 2025	44.30	44.73	44.30	44.73	44.73	2.82%	300
Oct 20, 2025	43.79	43.79	43.51	43.51	43.51	3.56%	1,410
Oct 17, 2025	42.86	43.26	42.01	42.01	42.01	-1.43%	30
Oct 16, 2025	42.34	42.62	42.34	42.62	42.62	-0.57%	3
Oct 15, 2025	42.28	42.87	42.28	42.87	42.86	4.45%	1,091
Oct 14, 2025	41.04	41.04	41.04	41.04	41.04	0.04%	1
Oct 13, 2025	41.40	41.40	40.46	41.02	41.02	-1.86%	35
Oct 10, 2025	41.80	41.80	41.80	41.80	41.80	-1.30%	1
Oct 9, 2025	42.30	42.35	42.29	42.35	42.35	-0.19%	102
Oct 8, 2025	42.30	42.48	41.60	42.43	42.43	-0.74%	17
Oct 7, 2025	41.82	42.75	41.82	42.75	42.75	1.98%	40
Oct 6, 2025	41.71	42.50	41.71	41.92	41.91	-1.93%	29
Oct 2, 2025	42.74	42.74	42.74	42.74	42.74	-1.23%	94
Oct 1, 2025	43.23	43.34	43.23	43.27	43.27	1.37%	72
Sep 30, 2025	43.32	43.32	42.69	42.69	42.69	-2.84%	9
Sep 29, 2025	43.93	43.94	43.93	43.94	43.94	0.24%	1
Sep 26, 2025	42.45	43.88	42.45	43.84	43.84	4.23%	32