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