Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	46.37	46.86	46.00	46.36	46.36	0.30%	531,672
Aug 28, 2025	46.44	46.89	46.05	46.22	46.22	-0.28%	628,156
Aug 27, 2025	46.34	46.87	46.13	46.35	46.35	-0.24%	323,909
Aug 26, 2025	45.76	46.87	45.16	46.46	46.46	1.37%	444,300
Aug 25, 2025	46.87	47.03	45.78	45.83	45.83	-1.72%	599,291
Aug 22, 2025	47.73	48.48	46.49	46.63	46.63	-2.30%	483,502
Aug 21, 2025	47.50	48.25	47.25	47.73	47.73	-0.04%	380,885
Aug 20, 2025	47.98	47.98	47.19	47.75	47.75	-0.48%	428,590
Aug 19, 2025	48.48	48.78	47.27	47.98	47.98	-1.26%	484,807
Aug 18, 2025	48.40	49.26	48.36	48.59	48.59	-0.04%	513,255
Aug 15, 2025	49.68	49.91	48.38	48.61	48.61	-1.78%	506,081
Aug 14, 2025	49.70	50.06	49.04	49.49	49.49	-1.92%	456,825
Aug 13, 2025	50.90	51.78	50.04	50.46	50.46	-0.39%	627,926
Aug 12, 2025	49.93	51.29	49.25	50.66	50.66	2.36%	578,992
Aug 11, 2025	48.66	50.61	48.57	49.49	49.49	1.39%	747,069
Aug 8, 2025	57.00	57.00	48.29	48.81	48.81	0.12%	1,388,528
Aug 7, 2025	49.03	49.80	47.98	48.75	48.75	0.25%	861,909
Aug 6, 2025	48.30	49.05	47.14	48.63	48.63	1.46%	443,995
Aug 5, 2025	47.92	49.12	47.47	47.93	47.93	1.33%	631,863
Aug 4, 2025	46.92	47.79	45.91	47.30	47.30	2.36%	571,153
Aug 1, 2025	46.94	47.41	45.64	46.21	46.21	-2.53%	551,932
Jul 31, 2025	47.34	48.71	47.00	47.41	47.41	-0.36%	427,592
Jul 30, 2025	48.66	48.66	46.93	47.58	47.58	-1.53%	410,103
Jul 29, 2025	50.20	50.20	48.31	48.32	48.32	-2.60%	445,051
Jul 28, 2025	50.21	51.91	49.01	49.61	49.61	-0.40%	407,580
Jul 25, 2025	49.47	49.93	48.75	49.81	49.81	1.61%	300,837
Jul 24, 2025	50.23	50.30	48.52	49.02	49.02	-3.14%	450,049
Jul 23, 2025	50.51	51.89	50.40	50.61	50.61	0.90%	558,110
Jul 22, 2025	49.45	50.90	48.70	50.16	50.16	1.19%	529,595
Jul 21, 2025	51.25	51.41	49.39	49.57	49.57	-3.11%	279,419
Jul 18, 2025	51.30	51.77	50.81	51.16	51.16	0.85%	503,770
Jul 17, 2025	50.17	51.40	49.66	50.73	50.73	0.94%	337,599
Jul 16, 2025	50.22	50.68	49.22	50.26	50.26	0.90%	496,202
Jul 15, 2025	50.67	50.95	49.71	49.81	49.81	-2.06%	350,230
Jul 14, 2025	49.98	51.36	49.26	50.86	50.86	2.21%	649,601
Jul 11, 2025	50.31	51.27	48.81	49.76	49.76	-1.80%	392,992
Jul 10, 2025	52.14	52.36	50.21	50.67	50.67	-4.63%	532,358
Jul 9, 2025	52.21	53.61	51.20	53.13	53.13	1.30%	726,706
Jul 8, 2025	51.96	53.24	51.07	52.45	52.45	1.10%	525,969
Jul 7, 2025	52.28	52.97	51.44	51.88	51.88	-1.82%	639,092
Jul 3, 2025	52.89	53.81	52.01	52.84	52.84	1.69%	630,495
Jul 2, 2025	54.16	54.84	51.56	51.96	51.96	-3.96%	663,876
Jul 1, 2025	54.85	55.74	54.04	54.10	54.10	-2.26%	814,342
Jun 30, 2025	56.57	57.35	54.56	55.35	55.35	-1.16%	791,742
Jun 27, 2025	56.61	57.89	55.78	56.00	56.00	-0.43%	1,543,615
Jun 26, 2025	55.32	57.50	54.59	56.24	56.24	1.79%	585,769
Jun 25, 2025	56.75	56.89	55.19	55.25	55.25	-2.13%	335,574
Jun 24, 2025	56.78	57.34	56.03	56.45	56.45	0.01%	284,205
Jun 23, 2025	55.17	56.61	54.58	56.45	56.45	0.70%	348,124
Jun 20, 2025	55.28	56.78	55.28	56.05	56.05	2.45%	696,688