Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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