Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	38.47	38.61	37.46	38.00	38.00	-1.25%	823,435
Dec 18, 2025	38.26	38.57	38.04	38.48	38.48	1.56%	289,509
Dec 17, 2025	36.35	37.98	36.25	37.89	37.89	4.09%	499,011
Dec 16, 2025	36.72	37.04	36.38	36.40	36.40	-0.93%	305,330
Dec 15, 2025	36.69	36.74	36.23	36.74	36.74	1.07%	280,024
Dec 12, 2025	36.54	36.86	36.19	36.35	36.35	-0.41%	297,840
Dec 11, 2025	37.04	37.95	36.25	36.50	36.50	-1.32%	342,565
Dec 10, 2025	38.40	38.69	36.78	36.99	36.99	-3.70%	520,245
Dec 9, 2025	37.13	38.70	37.13	38.41	38.41	3.03%	442,868
Dec 8, 2025	37.11	37.58	36.63	37.28	37.28	0.95%	566,702
Dec 5, 2025	36.73	37.53	36.29	36.93	36.93	-0.27%	529,965
Dec 4, 2025	36.35	37.82	35.99	37.03	37.03	2.18%	466,883
Dec 3, 2025	35.17	36.95	35.10	36.24	36.24	4.02%	507,858
Dec 2, 2025	34.25	35.04	33.68	34.84	34.84	2.38%	438,072
Dec 1, 2025	34.86	35.06	33.86	34.03	34.03	-3.57%	422,499
Nov 28, 2025	35.18	35.37	34.63	35.29	35.29	0.60%	231,384
Nov 26, 2025	35.42	35.79	35.03	35.08	35.08	-0.79%	510,127
Nov 25, 2025	35.31	35.90	34.74	35.36	35.36	-0.11%	459,402
Nov 24, 2025	35.86	36.62	34.95	35.40	35.40	-1.39%	428,320
Nov 21, 2025	35.12	36.33	34.61	35.90	35.90	2.37%	742,810
Nov 20, 2025	36.62	37.14	35.01	35.07	35.07	-2.77%	437,766
Nov 19, 2025	36.97	37.04	35.90	36.07	36.07	-2.01%	258,757
Nov 18, 2025	35.88	36.92	35.34	36.81	36.81	1.29%	348,319
Nov 17, 2025	37.73	37.90	35.69	36.34	36.34	-3.71%	433,760
Nov 14, 2025	38.91	38.98	37.27	37.74	37.74	-4.19%	424,190
Nov 13, 2025	38.91	39.61	38.01	39.39	39.39	1.23%	512,109
Nov 12, 2025	39.35	39.59	38.56	38.91	38.91	-0.28%	395,142
Nov 11, 2025	39.35	39.97	38.64	39.02	39.02	-0.79%	346,538
Nov 10, 2025	38.31	40.69	36.74	39.33	39.33	1.94%	632,695
Nov 7, 2025	44.89	46.98	38.13	38.58	38.58	-8.34%	1,261,839
Nov 6, 2025	42.44	42.78	41.39	42.09	42.09	-0.94%	673,989
Nov 5, 2025	39.88	42.53	39.75	42.49	42.49	7.87%	549,494
Nov 4, 2025	39.47	40.11	39.19	39.39	39.39	-0.66%	318,940
Nov 3, 2025	39.92	40.70	39.01	39.65	39.65	-0.85%	702,944
Oct 31, 2025	40.42	40.42	39.33	39.99	39.99	-1.21%	454,982
Oct 30, 2025	41.49	41.79	40.12	40.48	40.48	-2.88%	389,345
Oct 29, 2025	42.39	43.39	41.44	41.68	41.68	-2.66%	688,484
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