Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
25.51
-0.28 (-1.09%)
Apr 7, 2026, 12:07 PM EDT - Market open

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202625.7725.8725.2025.40--1.51%54,265
Apr 6, 202625.6526.2725.6025.7925.790.55%238,191
Apr 2, 202625.2125.7424.8625.6525.650.83%261,205
Apr 1, 202625.7026.2425.0625.4425.44-0.66%408,814
Mar 31, 202625.6026.0324.8525.6125.61-0.70%366,874
Mar 30, 202625.6326.5425.4625.7925.791.34%395,057
Mar 27, 202625.7325.7625.2025.4525.45-2.27%326,841
Mar 26, 202625.5326.2525.1426.0426.042.12%261,976
Mar 25, 202625.8426.1525.0025.5025.50-0.27%210,762
Mar 24, 202626.0426.3825.5325.5725.57-2.63%296,500
Mar 23, 202626.3527.0725.7926.2626.260.19%392,437
Mar 20, 202625.5226.4025.2326.2126.212.74%942,198
Mar 19, 202625.2925.8524.3225.5125.51-0.66%431,748
Mar 18, 202626.0726.8525.6825.6825.68-2.98%467,840
Mar 17, 202625.4626.8425.4626.4726.474.38%549,941
Mar 16, 202624.9925.6024.7625.3625.362.51%222,377
Mar 13, 202625.1425.1424.5024.7424.74-0.28%328,836
Mar 12, 202625.2025.7024.7024.8124.81-3.46%318,103
Mar 11, 202625.1025.8924.5325.7025.702.11%400,301
Mar 10, 202626.3326.5325.1125.1725.17-4.91%349,214
Mar 9, 202627.0627.0625.7226.4726.47-3.53%432,876
Mar 6, 202628.3128.3127.2127.4427.44-4.62%475,089
Mar 5, 202627.6229.0327.5728.7728.772.71%436,187
Mar 4, 202627.4628.4227.1728.0128.012.00%418,765
Mar 3, 202626.1227.5725.5027.4627.462.81%495,133
Mar 2, 202625.8726.9425.8726.7126.710.64%390,213
Feb 27, 202626.8426.8426.0626.5426.54-2.57%372,428
Feb 26, 202626.6628.0726.6627.2427.242.02%450,452
Feb 25, 202625.8926.7625.2426.7026.703.29%528,958
Feb 24, 202627.1627.6725.7925.8525.85-4.82%535,466
Feb 23, 202628.9428.9527.1127.1627.16-6.54%335,107
Feb 20, 202628.9329.3028.5529.0629.060.73%800,260
Feb 19, 202628.8329.1028.1028.8528.850.03%603,348
Feb 18, 202629.0029.2327.9428.8428.84-0.52%853,248
Feb 17, 202628.5029.6427.7828.9928.993.68%1,208,796
Feb 13, 202630.1830.8427.3027.9627.96-13.01%1,339,496
Feb 12, 202632.5633.2131.1632.1432.14-0.59%900,728
Feb 11, 202633.4133.8831.8632.3332.33-2.30%767,311
Feb 10, 202633.3734.4233.0033.0933.091.04%457,701
Feb 9, 202633.2333.7332.4732.7532.75-1.27%444,334
Feb 6, 202633.2233.9932.6433.1733.17-0.48%459,261
Feb 5, 202632.3233.9731.8633.3333.333.06%959,820
Feb 4, 202631.6632.4931.2732.3432.342.44%463,948
Feb 3, 202631.7331.7730.5431.5731.57-0.69%523,971
Feb 2, 202631.9932.4631.6231.7931.79-0.63%373,080
Jan 30, 202632.0932.5131.6831.9931.99-0.56%335,337
Jan 29, 202631.2532.4331.2532.1732.172.42%268,930
Jan 28, 202631.6732.2631.3031.4131.41-1.10%287,430
Jan 27, 202632.9832.9831.1931.7631.76-2.01%452,661
Jan 26, 202632.9033.0832.3032.4132.41-1.25%189,452