Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	38.29	38.29	35.78	36.25	36.25	-5.18%	443,322
Mar 27, 2025	37.90	38.46	37.44	38.23	38.23	0.87%	380,261
Mar 26, 2025	38.00	38.80	37.48	37.90	37.90	0.26%	350,747
Mar 25, 2025	38.34	38.83	37.72	37.80	37.80	-2.10%	440,249
Mar 24, 2025	36.80	38.71	36.68	38.61	38.61	4.35%	457,442
Mar 21, 2025	36.40	37.34	35.86	37.00	37.00	0.60%	487,452
Mar 20, 2025	37.01	37.94	36.71	36.78	36.78	-2.36%	376,212
Mar 19, 2025	35.73	38.12	35.58	37.67	37.67	5.14%	608,400
Mar 18, 2025	35.67	36.11	35.18	35.83	35.83	-0.75%	501,919
Mar 17, 2025	34.90	36.62	34.90	36.10	36.10	2.38%	513,273
Mar 14, 2025	34.00	35.79	33.77	35.26	35.26	5.00%	520,032
Mar 13, 2025	34.20	34.54	33.00	33.58	33.58	-1.50%	650,752
Mar 12, 2025	33.53	34.30	32.34	34.09	34.09	2.68%	512,422
Mar 11, 2025	32.93	33.74	32.29	33.20	33.20	2.28%	586,403
Mar 10, 2025	32.16	33.29	31.76	32.46	32.46	-1.55%	1,155,072
Mar 7, 2025	32.26	33.48	32.04	32.97	32.97	0.95%	1,080,704
Mar 6, 2025	33.17	34.65	31.63	32.66	32.66	-3.60%	699,514
Mar 5, 2025	33.00	34.17	32.51	33.88	33.88	2.39%	654,627
Mar 4, 2025	31.39	34.08	31.17	33.09	33.09	2.13%	783,951
Mar 3, 2025	35.00	35.08	32.28	32.40	32.40	-6.20%	1,450,150
Feb 28, 2025	33.24	34.61	33.24	34.54	34.54	2.83%	580,967
Feb 27, 2025	34.12	34.82	33.34	33.59	33.59	-0.74%	667,341
Feb 26, 2025	33.85	34.83	33.47	33.84	33.84	-0.82%	709,420
Feb 25, 2025	33.29	34.84	33.14	34.12	34.12	2.13%	985,224
Feb 24, 2025	33.07	33.48	31.25	33.41	33.41	1.40%	1,205,659
Feb 21, 2025	36.18	36.80	32.75	32.95	32.95	-6.92%	1,785,173
Feb 20, 2025	40.45	40.76	33.89	35.40	35.40	-25.49%	3,342,140
Feb 19, 2025	48.54	48.97	47.32	47.51	47.51	-2.42%	674,426
Feb 18, 2025	50.66	50.66	47.68	48.69	48.69	-1.89%	632,524
Feb 14, 2025	49.51	50.01	48.87	49.63	49.63	1.22%	417,004
Feb 13, 2025	46.77	49.22	45.96	49.03	49.03	5.83%	434,162
Feb 12, 2025	44.26	46.40	44.26	46.33	46.33	2.43%	505,462
Feb 11, 2025	46.30	47.06	44.94	45.23	45.23	-3.25%	530,901
Feb 10, 2025	46.38	47.45	45.72	46.75	46.75	1.65%	361,904
Feb 7, 2025	46.17	46.97	45.50	45.99	45.99	-0.04%	327,485
Feb 6, 2025	47.42	47.42	44.72	46.01	46.01	-2.19%	647,458
Feb 5, 2025	47.76	47.76	46.46	47.04	47.04	-0.61%	363,826
Feb 4, 2025	46.66	47.66	46.54	47.33	47.33	0.81%	248,603
Feb 3, 2025	45.93	47.23	45.40	46.95	46.95	-1.03%	471,440
Jan 31, 2025	48.36	49.14	46.83	47.44	47.44	-0.90%	387,792
Jan 30, 2025	48.23	49.14	47.56	47.87	47.87	0.38%	343,479
Jan 29, 2025	48.46	48.80	47.00	47.69	47.69	-2.05%	306,425
Jan 28, 2025	49.94	50.06	47.80	48.69	48.69	-2.37%	336,780
Jan 27, 2025	48.18	50.47	48.03	49.87	49.87	1.98%	401,917
Jan 24, 2025	48.24	50.51	48.08	48.90	48.90	1.26%	433,178
Jan 23, 2025	49.18	49.25	46.52	48.29	48.29	3.80%	582,696
Jan 22, 2025	47.41	47.98	46.30	46.52	46.52	-1.84%	485,246
Jan 21, 2025	48.28	48.30	46.10	47.39	47.39	-0.50%	587,775
Jan 17, 2025	49.52	49.52	47.45	47.63	47.63	-1.81%	262,514
Jan 16, 2025	47.34	49.59	47.34	48.51	48.51	2.69%	459,830