Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.09	32.51	31.68	31.99	31.99	-0.56%	335,332
Jan 29, 2026	31.25	32.43	31.25	32.17	32.17	2.42%	268,930
Jan 28, 2026	31.67	32.26	31.30	31.41	31.41	-1.10%	286,856
Jan 27, 2026	32.98	32.98	31.19	31.76	31.76	-2.01%	452,643
Jan 26, 2026	32.90	33.08	32.30	32.41	32.41	-1.25%	189,452
Jan 23, 2026	32.40	32.97	32.01	32.82	32.82	1.14%	256,100
Jan 22, 2026	31.90	33.63	31.90	32.45	32.45	2.20%	317,576
Jan 21, 2026	31.34	32.02	30.91	31.75	31.75	1.70%	478,872
Jan 20, 2026	32.36	32.65	30.85	31.22	31.22	-3.76%	608,364
Jan 16, 2026	33.73	33.74	32.39	32.44	32.44	-4.34%	354,506
Jan 15, 2026	34.02	34.64	33.66	33.91	33.91	-0.38%	295,111
Jan 14, 2026	35.03	35.50	32.78	34.04	34.04	-3.79%	585,773
Jan 13, 2026	36.74	36.96	35.12	35.38	35.38	-3.36%	284,233
Jan 12, 2026	35.96	36.65	35.64	36.61	36.61	1.81%	200,782
Jan 9, 2026	35.98	36.54	35.39	35.96	35.96	-0.33%	225,094
Jan 8, 2026	35.61	36.51	35.61	36.08	36.08	0.84%	359,604
Jan 7, 2026	36.53	36.60	34.97	35.78	35.78	-1.97%	294,242
Jan 6, 2026	36.06	36.57	34.46	36.50	36.50	0.69%	738,712
Jan 5, 2026	37.03	37.70	36.08	36.25	36.25	-2.55%	470,936
Jan 2, 2026	37.37	37.45	36.73	37.20	37.20	-0.45%	349,069
Dec 31, 2025	37.99	38.47	36.98	37.37	37.37	-2.10%	517,160
Dec 30, 2025	37.73	38.47	37.51	38.17	38.17	1.14%	364,512
Dec 29, 2025	37.55	37.93	37.30	37.74	37.74	-0.03%	215,096
Dec 26, 2025	37.43	37.97	36.80	37.75	37.75	0.85%	233,725
Dec 24, 2025	37.71	37.79	37.35	37.43	37.43	-0.95%	90,023
Dec 23, 2025	38.11	38.11	37.34	37.79	37.79	-0.68%	169,468
Dec 22, 2025	37.98	38.86	37.98	38.05	38.05	0.13%	212,677
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