Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
42.82
-0.69 (-1.59%)
At close: Oct 28, 2025, 4:00 PM EDT
42.33
-0.49 (-1.14%)
After-hours: Oct 28, 2025, 7:52 PM EDT
Trupanion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 43.50 | 43.62 | 42.53 | 42.82 | 42.82 | -1.59% | 315,774 |
| Oct 27, 2025 | 43.80 | 44.12 | 43.42 | 43.51 | 43.51 | -0.66% | 195,454 |
| Oct 24, 2025 | 44.34 | 44.78 | 43.10 | 43.80 | 43.80 | -0.09% | 328,362 |
| Oct 23, 2025 | 43.55 | 44.12 | 43.01 | 43.84 | 43.84 | 0.48% | 324,185 |
| Oct 22, 2025 | 43.65 | 44.30 | 43.40 | 43.63 | 43.63 | -0.89% | 340,831 |
| Oct 21, 2025 | 43.88 | 44.75 | 43.84 | 44.02 | 44.02 | 0.02% | 252,215 |
| Oct 20, 2025 | 43.24 | 44.07 | 42.93 | 44.01 | 44.01 | 2.59% | 410,408 |
| Oct 17, 2025 | 42.56 | 43.36 | 41.96 | 42.90 | 42.90 | 1.06% | 566,357 |
| Oct 16, 2025 | 42.47 | 42.70 | 42.00 | 42.45 | 42.45 | -0.40% | 451,955 |
| Oct 15, 2025 | 41.81 | 43.01 | 41.81 | 42.62 | 42.62 | 1.91% | 373,816 |
| Oct 14, 2025 | 41.04 | 42.39 | 40.66 | 41.82 | 41.82 | 1.36% | 350,183 |
| Oct 13, 2025 | 41.59 | 41.70 | 40.18 | 41.26 | 41.26 | -0.13% | 327,081 |
| Oct 10, 2025 | 42.59 | 42.77 | 41.25 | 41.32 | 41.32 | -2.28% | 548,232 |
| Oct 9, 2025 | 42.29 | 42.66 | 41.86 | 42.28 | 42.28 | -0.09% | 204,154 |
| Oct 8, 2025 | 42.30 | 42.75 | 41.83 | 42.32 | 42.32 | 0.05% | 287,845 |
| Oct 7, 2025 | 42.01 | 43.03 | 41.95 | 42.30 | 42.30 | 0.57% | 553,294 |
| Oct 6, 2025 | 43.48 | 43.50 | 41.52 | 42.06 | 42.06 | -3.27% | 354,165 |
| Oct 3, 2025 | 43.45 | 43.84 | 43.08 | 43.48 | 43.48 | 0.51% | 409,668 |
| Oct 2, 2025 | 43.44 | 43.61 | 42.61 | 43.26 | 43.26 | -0.41% | 249,795 |
| Oct 1, 2025 | 43.09 | 43.89 | 43.00 | 43.44 | 43.44 | 0.37% | 295,917 |
| Sep 30, 2025 | 43.50 | 44.05 | 42.49 | 43.28 | 43.28 | -1.23% | 335,457 |
| Sep 29, 2025 | 43.74 | 44.32 | 43.28 | 43.82 | 43.82 | 0.34% | 294,765 |
| Sep 26, 2025 | 42.86 | 44.15 | 42.68 | 43.67 | 43.67 | 1.70% | 322,258 |
| Sep 25, 2025 | 42.06 | 42.95 | 41.21 | 42.94 | 42.94 | 1.25% | 426,860 |
| Sep 24, 2025 | 43.99 | 44.81 | 42.36 | 42.41 | 42.41 | -4.01% | 303,203 |
| Sep 23, 2025 | 44.58 | 45.69 | 44.04 | 44.18 | 44.18 | -1.01% | 508,626 |
| Sep 22, 2025 | 45.03 | 45.15 | 44.27 | 44.63 | 44.63 | -1.24% | 328,095 |
| Sep 19, 2025 | 44.85 | 45.35 | 43.95 | 45.19 | 45.19 | 0.85% | 675,680 |
| Sep 18, 2025 | 45.22 | 46.43 | 44.78 | 44.81 | 44.81 | -0.64% | 825,200 |
| Sep 17, 2025 | 44.54 | 45.68 | 44.46 | 45.10 | 45.10 | 1.42% | 444,194 |
| Sep 16, 2025 | 44.79 | 45.18 | 43.83 | 44.47 | 44.47 | -0.58% | 457,016 |
| Sep 15, 2025 | 43.82 | 45.11 | 43.68 | 44.73 | 44.73 | 2.83% | 470,113 |
| Sep 12, 2025 | 43.44 | 43.84 | 42.96 | 43.50 | 43.50 | 0.09% | 388,505 |
| Sep 11, 2025 | 43.01 | 43.84 | 43.01 | 43.46 | 43.46 | 0.70% | 338,028 |
| Sep 10, 2025 | 42.63 | 43.20 | 42.15 | 43.16 | 43.16 | 0.98% | 410,471 |
| Sep 9, 2025 | 43.50 | 43.70 | 42.58 | 42.74 | 42.74 | -1.48% | 298,857 |
| Sep 8, 2025 | 44.03 | 44.03 | 42.55 | 43.38 | 43.38 | -1.61% | 400,163 |
| Sep 5, 2025 | 44.67 | 45.29 | 43.53 | 44.09 | 44.09 | -1.25% | 355,285 |
| Sep 4, 2025 | 44.25 | 44.96 | 43.96 | 44.65 | 44.65 | 1.06% | 464,973 |
| Sep 3, 2025 | 45.06 | 45.50 | 44.10 | 44.18 | 44.18 | -2.26% | 396,322 |
| Sep 2, 2025 | 45.67 | 45.90 | 43.86 | 45.20 | 45.20 | -2.50% | 479,147 |
| Aug 29, 2025 | 46.37 | 46.86 | 46.00 | 46.36 | 46.36 | 0.30% | 536,451 |
| Aug 28, 2025 | 46.44 | 46.89 | 46.05 | 46.22 | 46.22 | -0.28% | 628,156 |
| Aug 27, 2025 | 46.34 | 46.87 | 46.13 | 46.35 | 46.35 | -0.24% | 323,909 |
| Aug 26, 2025 | 45.76 | 46.87 | 45.16 | 46.46 | 46.46 | 1.37% | 444,300 |
| Aug 25, 2025 | 46.87 | 47.03 | 45.78 | 45.83 | 45.83 | -1.72% | 599,291 |
| Aug 22, 2025 | 47.73 | 48.48 | 46.49 | 46.63 | 46.63 | -2.30% | 483,502 |
| Aug 21, 2025 | 47.50 | 48.25 | 47.25 | 47.73 | 47.73 | -0.04% | 380,885 |
| Aug 20, 2025 | 47.98 | 47.98 | 47.19 | 47.75 | 47.75 | -0.48% | 428,590 |
| Aug 19, 2025 | 48.48 | 48.78 | 47.27 | 47.98 | 47.98 | -1.26% | 484,807 |