Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	25.73	25.73	24.56	24.56	24.56	-3.38%	-
Mar 12, 2026	25.31	25.56	25.11	25.42	25.42	3.12%	775
Mar 11, 2026	24.67	24.67	24.65	24.65	24.65	-4.36%	48
Mar 10, 2026	25.92	27.07	25.50	25.77	25.77	-0.74%	867
Mar 9, 2026	26.34	26.34	25.97	25.97	25.97	-9.62%	700
Mar 6, 2026	28.73	28.73	28.73	28.73	28.73	1.92%	-
Mar 5, 2026	28.50	28.50	28.19	28.19	28.19	-0.03%	24
Mar 4, 2026	28.00	28.20	27.45	28.20	28.20	5.89%	72
Mar 3, 2026	25.65	26.74	25.65	26.63	26.63	1.29%	111
Mar 2, 2026	25.96	27.01	25.88	26.29	26.29	-0.38%	14
Feb 27, 2026	26.10	27.19	26.07	26.39	26.39	-5.46%	5
Feb 26, 2026	26.56	27.92	26.50	27.92	27.91	6.51%	221
Feb 25, 2026	25.36	26.23	25.36	26.21	26.21	0.80%	673
Feb 24, 2026	26.67	27.48	26.00	26.00	26.00	-5.48%	4,151
Feb 23, 2026	29.26	29.26	27.44	27.51	27.51	-3.71%	432
Feb 20, 2026	29.23	29.23	28.57	28.57	28.57	-1.31%	3
Feb 19, 2026	29.07	29.07	28.33	28.95	28.95	1.94%	1
Feb 18, 2026	29.41	29.75	28.40	28.40	28.40	-3.89%	52
Feb 17, 2026	28.80	29.55	27.71	29.55	29.55	6.95%	555
Feb 13, 2026	29.66	30.86	27.63	27.63	27.63	-12.37%	2,201
Feb 12, 2026	33.39	33.39	31.53	31.53	31.53	-1.78%	6
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