Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
35.70
+0.72 (2.06%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202536.2237.3835.1435.6835.682.00%551,753
Apr 22, 202534.6935.4334.3234.9834.982.85%588,673
Apr 21, 202533.9734.6632.5034.0134.01-2.04%483,884
Apr 17, 202534.2035.0533.4034.7234.721.58%379,360
Apr 16, 202534.4435.0033.5334.1834.18-1.56%548,131
Apr 15, 202535.5936.3834.3934.7234.72-2.06%360,397
Apr 14, 202536.3636.9034.7935.4535.45-0.48%526,702
Apr 11, 202534.4635.6633.5435.6235.621.86%612,520
Apr 10, 202536.6136.9734.3634.9734.97-7.34%910,795
Apr 9, 202533.4739.0932.9237.7437.7414.68%1,387,004
Apr 8, 202535.7436.1132.2032.9132.91-4.47%847,983
Apr 7, 202532.4235.8931.0034.4534.450.32%990,049
Apr 4, 202533.5234.8132.0834.3434.34-1.86%868,522
Apr 3, 202535.2636.6334.9634.9934.99-6.09%629,571
Apr 2, 202536.4437.7036.4437.2637.260.73%534,188
Apr 1, 202537.3437.7136.4136.9936.99-0.75%402,306
Mar 31, 202535.6937.4335.0637.2737.272.81%601,483
Mar 28, 202538.2938.2935.7836.2536.25-5.18%443,337
Mar 27, 202537.9038.4637.4438.2338.230.87%380,261
Mar 26, 202538.0038.8037.4837.9037.900.26%350,747
Mar 25, 202538.3438.8337.7237.8037.80-2.10%440,249
Mar 24, 202536.8038.7136.6838.6138.614.35%457,442
Mar 21, 202536.4037.3435.8637.0037.000.60%487,452
Mar 20, 202537.0137.9436.7136.7836.78-2.36%376,212
Mar 19, 202535.7338.1235.5837.6737.675.14%608,400
Mar 18, 202535.6736.1135.1835.8335.83-0.75%501,919
Mar 17, 202534.9036.6234.9036.1036.102.38%513,273
Mar 14, 202534.0035.7933.7735.2635.265.00%520,032
Mar 13, 202534.2034.5433.0033.5833.58-1.50%650,752
Mar 12, 202533.5334.3032.3434.0934.092.68%512,422
Mar 11, 202532.9333.7432.2933.2033.202.28%586,403
Mar 10, 202532.1633.2931.7632.4632.46-1.55%1,155,072
Mar 7, 202532.2633.4832.0432.9732.970.95%1,080,704
Mar 6, 202533.1734.6531.6332.6632.66-3.60%699,514
Mar 5, 202533.0034.1732.5133.8833.882.39%654,627
Mar 4, 202531.3934.0831.1733.0933.092.13%783,951
Mar 3, 202535.0035.0832.2832.4032.40-6.20%1,450,150
Feb 28, 202533.2434.6133.2434.5434.542.83%580,967
Feb 27, 202534.1234.8233.3433.5933.59-0.74%667,341
Feb 26, 202533.8534.8333.4733.8433.84-0.82%709,420
Feb 25, 202533.2934.8433.1434.1234.122.13%985,224
Feb 24, 202533.0733.4831.2533.4133.411.40%1,205,659
Feb 21, 202536.1836.8032.7532.9532.95-6.92%1,785,173
Feb 20, 202540.4540.7633.8935.4035.40-25.49%3,342,140
Feb 19, 202548.5448.9747.3247.5147.51-2.42%674,426
Feb 18, 202550.6650.6647.6848.6948.69-1.89%632,524
Feb 14, 202549.5150.0148.8749.6349.631.22%417,004
Feb 13, 202546.7749.2245.9649.0349.035.83%434,162
Feb 12, 202544.2646.4044.2646.3346.332.43%505,462
Feb 11, 202546.3047.0644.9445.2345.23-3.25%530,901