Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	48.89	49.73	48.23	49.46	49.46	3.95%	363,278
Jun 5, 2025	48.15	49.05	47.37	47.58	47.58	-1.18%	395,579
Jun 4, 2025	49.61	50.19	48.05	48.15	48.15	-2.49%	491,878
Jun 3, 2025	46.72	49.67	46.36	49.38	49.38	5.67%	651,398
Jun 2, 2025	46.71	47.07	44.18	46.73	46.73	-0.97%	772,775
May 30, 2025	47.48	48.20	46.91	47.19	47.19	-1.99%	780,399
May 29, 2025	48.87	48.87	47.48	48.15	48.15	0.44%	495,255
May 28, 2025	47.78	48.19	46.64	47.94	47.94	0.35%	376,704
May 27, 2025	45.53	47.91	45.04	47.78	47.78	7.26%	498,737
May 23, 2025	42.77	44.76	42.71	44.54	44.54	0.81%	389,512
May 22, 2025	43.88	44.77	43.86	44.18	44.18	0.14%	322,557
May 21, 2025	44.22	45.13	43.68	44.12	44.12	-2.60%	605,115
May 20, 2025	45.85	46.10	45.17	45.30	45.30	-1.84%	352,040
May 19, 2025	45.61	46.30	45.53	46.15	46.15	-1.33%	456,954
May 16, 2025	45.41	47.77	44.80	46.77	46.77	2.95%	725,876
May 15, 2025	45.83	46.19	45.00	45.43	45.43	-0.66%	559,013
May 14, 2025	45.74	46.54	45.55	45.73	45.73	0.31%	404,596
May 13, 2025	45.12	46.46	45.12	45.59	45.59	1.27%	451,819
May 12, 2025	46.00	46.44	44.25	45.02	45.02	1.69%	502,964
May 9, 2025	44.03	44.66	43.52	44.27	44.27	0.48%	360,833
May 8, 2025	45.23	45.32	44.01	44.06	44.06	-1.21%	541,772
May 7, 2025	44.88	46.20	44.28	44.60	44.60	-0.29%	608,783
May 6, 2025	44.25	45.86	44.06	44.73	44.73	-0.18%	571,814
May 5, 2025	44.79	45.90	44.56	44.81	44.81	-0.42%	960,255
May 2, 2025	40.73	45.65	39.91	45.00	45.00	23.49%	1,622,127
May 1, 2025	37.03	37.20	36.21	36.44	36.44	-0.44%	800,144
Apr 30, 2025	36.76	36.87	35.52	36.60	36.60	-3.23%	521,432
Apr 29, 2025	37.60	38.81	37.12	37.82	37.82	0.59%	491,549
Apr 28, 2025	36.60	37.69	36.27	37.60	37.60	3.81%	531,926
Apr 25, 2025	36.43	36.66	35.70	36.22	36.22	-1.42%	781,803
Apr 24, 2025	35.52	37.00	35.52	36.74	36.74	2.97%	451,824
Apr 23, 2025	36.22	37.38	35.14	35.68	35.68	2.00%	551,753
Apr 22, 2025	34.69	35.43	34.32	34.98	34.98	2.85%	588,673
Apr 21, 2025	33.97	34.66	32.50	34.01	34.01	-2.04%	483,884
Apr 17, 2025	34.20	35.05	33.40	34.72	34.72	1.58%	379,360
Apr 16, 2025	34.44	35.00	33.53	34.18	34.18	-1.56%	548,131
Apr 15, 2025	35.59	36.38	34.39	34.72	34.72	-2.06%	360,397
Apr 14, 2025	36.36	36.90	34.79	35.45	35.45	-0.48%	526,702
Apr 11, 2025	34.46	35.66	33.54	35.62	35.62	1.86%	612,520
Apr 10, 2025	36.61	36.97	34.36	34.97	34.97	-7.34%	910,795
Apr 9, 2025	33.47	39.09	32.92	37.74	37.74	14.68%	1,387,004
Apr 8, 2025	35.74	36.11	32.20	32.91	32.91	-4.47%	847,983
Apr 7, 2025	32.42	35.89	31.00	34.45	34.45	0.32%	990,049
Apr 4, 2025	33.52	34.81	32.08	34.34	34.34	-1.86%	868,522
Apr 3, 2025	35.26	36.63	34.96	34.99	34.99	-6.09%	629,571
Apr 2, 2025	36.44	37.70	36.44	37.26	37.26	0.73%	534,188
Apr 1, 2025	37.34	37.71	36.41	36.99	36.99	-0.75%	402,306
Mar 31, 2025	35.69	37.43	35.06	37.27	37.27	2.81%	601,483
Mar 28, 2025	38.29	38.29	35.78	36.25	36.25	-5.18%	443,337
Mar 27, 2025	37.90	38.46	37.44	38.23	38.23	0.87%	380,261