Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	43.12	43.30	43.12	43.23	43.23	-0.31%	132
Sep 11, 2025	43.24	43.37	43.20	43.37	43.37	2.63%	181
Sep 10, 2025	43.16	43.16	42.25	42.25	42.25	-1.43%	157
Sep 9, 2025	42.70	42.89	42.70	42.86	42.86	0.71%	15
Sep 8, 2025	44.95	44.95	42.56	42.56	42.56	-2.79%	2,540
Sep 5, 2025	45.24	45.24	43.78	43.78	43.78	-1.60%	104
Sep 4, 2025	44.25	44.50	44.00	44.49	44.49	-1.24%	116
Sep 3, 2025	45.05	45.05	45.05	45.05	45.05	1.58%	35
Sep 2, 2025	46.22	46.22	44.35	44.35	44.35	-5.36%	133
Aug 29, 2025	46.86	46.86	46.86	46.86	46.86	0.06%	1
Aug 27, 2025	46.35	46.83	45.75	46.83	46.83	0.76%	17
Aug 26, 2025	45.46	46.48	45.40	46.48	46.48	-0.75%	1,318
Aug 25, 2025	47.74	47.74	46.64	46.83	46.83	-0.16%	287
Aug 22, 2025	48.20	48.37	46.90	46.90	46.90	-2.17%	153
Aug 21, 2025	47.75	47.96	47.47	47.94	47.94	0.67%	46
Aug 20, 2025	48.07	48.11	47.34	47.62	47.62	-0.13%	99
Aug 19, 2025	48.48	48.57	47.61	47.68	47.68	-1.66%	143
Aug 18, 2025	48.40	48.49	48.40	48.49	48.49	-0.94%	102
Aug 15, 2025	49.46	50.35	48.95	48.95	48.95	-1.53%	5
Aug 14, 2025	49.39	49.89	49.39	49.71	49.71	-2.53%	153
Aug 13, 2025	50.68	51.00	50.68	51.00	51.00	1.46%	1
Aug 12, 2025	50.27	50.27	50.27	50.27	50.27	2.26%	57
Aug 11, 2025	49.16	49.16	49.16	49.16	49.16	-2.06%	50
Aug 8, 2025	59.21	59.21	49.97	50.19	50.19	2.76%	279
Aug 7, 2025	48.84	48.84	48.84	48.84	48.84	1.92%	7
Aug 5, 2025	47.92	47.92	47.92	47.92	47.92	-1.50%	1
Jul 31, 2025	47.95	48.65	47.95	48.65	48.65	0.95%	205
Jul 30, 2025	48.05	48.19	47.91	48.19	48.19	-2.00%	84
Jul 29, 2025	49.18	49.45	49.18	49.18	49.18	-0.88%	101
Jul 28, 2025	49.61	49.61	49.61	49.61	49.61	1.94%	20
Jul 24, 2025	49.22	49.40	48.64	48.67	48.67	-5.70%	169
Jul 23, 2025	51.32	51.61	51.32	51.61	51.61	2.45%	15
Jul 22, 2025	50.38	50.38	50.38	50.38	50.38	-0.72%	225
Jul 18, 2025	50.74	50.74	50.74	50.74	50.74	1.14%	1
Jul 17, 2025	50.17	50.17	50.17	50.17	50.17	0.26%	1
Jul 16, 2025	50.04	50.04	50.04	50.04	50.04	-1.67%	2
Jul 15, 2025	50.43	50.89	50.28	50.89	50.89	0.45%	8
Jul 14, 2025	50.01	51.00	50.01	50.66	50.66	0.91%	83
Jul 11, 2025	50.20	50.89	50.20	50.20	50.20	-0.98%	1,200
Jul 10, 2025	51.98	51.98	50.70	50.70	50.70	-1.09%	266
Jul 9, 2025	52.42	52.42	51.26	51.26	51.26	-0.02%	201
Jul 8, 2025	51.51	51.51	51.27	51.27	51.27	-1.93%	101
Jul 7, 2025	52.28	52.28	52.28	52.28	52.28	-1.93%	2
Jul 3, 2025	53.06	53.31	53.06	53.31	53.31	0.70%	355
Jul 2, 2025	54.55	54.55	52.00	52.94	52.94	-4.20%	366
Jul 1, 2025	55.20	55.33	55.20	55.26	55.26	0.88%	7
Jun 30, 2025	56.20	56.20	54.78	54.78	54.78	-2.61%	310
Jun 27, 2025	56.90	57.56	56.25	56.25	56.25	0.36%	435
Jun 26, 2025	56.05	56.05	56.05	56.05	56.05	0.62%	200
Jun 25, 2025	56.26	56.26	55.71	55.71	55.71	-0.68%	1