Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	35.42	35.79	35.03	35.08	35.08	-0.79%	510,120
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
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