Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.64	51.97	48.00	50.73	50.73	2.34%	1,497,332
Dec 19, 2024	50.77	51.60	49.49	49.57	49.57	-0.44%	338,773
Dec 18, 2024	54.22	55.21	49.09	49.79	49.79	-7.40%	386,166
Dec 17, 2024	53.68	54.00	51.64	53.77	53.77	-0.70%	472,148
Dec 16, 2024	53.23	55.96	53.16	54.15	54.15	2.69%	537,928
Dec 13, 2024	53.82	55.26	52.14	52.73	52.73	-1.27%	319,675
Dec 12, 2024	54.84	56.24	52.98	53.41	53.41	-2.39%	443,880
Dec 11, 2024	54.19	55.58	53.92	54.72	54.72	1.35%	351,952
Dec 10, 2024	54.91	57.39	52.63	53.99	53.99	-3.61%	791,805
Dec 9, 2024	54.03	56.33	52.20	56.01	56.01	4.77%	619,695
Dec 6, 2024	51.49	53.91	50.66	53.46	53.46	3.62%	459,460
Dec 5, 2024	56.17	56.23	51.52	51.59	51.59	-7.41%	704,298
Dec 4, 2024	54.63	55.85	53.92	55.72	55.72	2.00%	586,422
Dec 3, 2024	53.65	54.69	51.60	54.63	54.63	1.83%	440,135
Dec 2, 2024	53.41	53.67	50.72	53.65	53.65	0.64%	720,882
Nov 29, 2024	53.48	53.71	52.40	53.31	53.31	-0.36%	288,859
Nov 27, 2024	54.71	56.40	53.26	53.50	53.50	-1.56%	365,039
Nov 26, 2024	52.61	55.55	51.05	54.35	54.35	1.66%	357,290
Nov 25, 2024	53.08	55.21	52.25	53.46	53.46	-0.26%	583,204
Nov 22, 2024	52.57	56.08	52.57	53.60	53.60	1.80%	675,363
Nov 21, 2024	52.08	54.13	50.75	52.65	52.65	1.60%	484,931
Nov 20, 2024	53.05	54.70	51.49	51.82	51.82	-2.15%	394,542
Nov 19, 2024	49.95	53.00	49.95	52.96	52.96	4.44%	835,025
Nov 18, 2024	52.83	52.83	50.11	50.71	50.71	-3.89%	486,120
Nov 15, 2024	52.47	53.04	51.48	52.76	52.76	1.00%	540,090
Nov 14, 2024	52.54	53.28	52.06	52.24	52.24	-0.53%	309,213
Nov 13, 2024	54.87	55.88	51.24	52.52	52.52	-2.29%	611,878
Nov 12, 2024	51.90	54.59	51.84	53.75	53.75	2.56%	1,571,920
Nov 11, 2024	51.82	53.76	51.55	52.41	52.41	3.80%	714,059
Nov 8, 2024	49.22	51.00	48.77	50.49	50.49	3.21%	704,826
Nov 7, 2024	49.73	50.10	48.42	48.92	48.92	-2.57%	469,677
Nov 6, 2024	54.23	55.00	49.61	50.21	50.21	-1.82%	866,042
Nov 5, 2024	50.59	52.33	50.07	51.14	51.14	2.18%	531,276
Nov 4, 2024	54.24	54.45	49.89	50.05	50.05	-8.27%	887,364
Nov 1, 2024	54.78	56.88	54.06	54.56	54.56	-0.40%	708,745
Oct 31, 2024	52.36	57.90	51.51	54.78	54.78	-0.62%	859,928
Oct 30, 2024	52.83	55.27	52.63	55.12	55.12	3.51%	771,784
Oct 29, 2024	53.51	54.46	53.01	53.25	53.25	-2.26%	382,098
Oct 28, 2024	54.28	55.58	53.27	54.48	54.48	1.62%	845,340
Oct 25, 2024	53.71	54.18	52.99	53.61	53.61	1.02%	302,942
Oct 24, 2024	53.16	54.15	52.12	53.07	53.07	0.76%	504,772
Oct 23, 2024	52.15	52.84	51.29	52.67	52.67	0.13%	388,836
Oct 22, 2024	53.73	53.73	52.23	52.60	52.60	-2.43%	311,415
Oct 21, 2024	54.82	55.12	52.83	53.91	53.91	-1.70%	410,009
Oct 18, 2024	55.61	55.74	54.42	54.84	54.84	-1.15%	1,441,819
Oct 17, 2024	53.37	55.64	53.03	55.48	55.48	3.70%	1,025,156
Oct 16, 2024	50.95	54.08	50.69	53.50	53.50	5.13%	758,283
Oct 15, 2024	50.20	52.22	50.20	50.89	50.89	0.73%	778,127
Oct 14, 2024	49.50	51.48	49.35	50.52	50.52	3.04%	528,214
Oct 11, 2024	46.80	49.67	46.80	49.03	49.03	4.19%	438,675
Oct 10, 2024	46.50	47.81	46.09	47.06	47.06	0.79%	546,653
Oct 9, 2024	44.06	46.80	43.75	46.69	46.69	5.51%	601,139
Oct 8, 2024	41.69	44.73	41.58	44.25	44.25	6.47%	626,848
Oct 7, 2024	42.67	43.12	41.08	41.56	41.56	-2.99%	431,628
Oct 4, 2024	42.27	43.02	41.61	42.84	42.84	3.58%	341,556
Oct 3, 2024	41.02	41.79	40.75	41.36	41.36	0.66%	271,431
Oct 2, 2024	41.29	42.67	40.82	41.09	41.09	-0.24%	442,709
Oct 1, 2024	42.06	42.21	40.35	41.19	41.19	-1.88%	461,397
Sep 30, 2024	42.91	45.40	41.83	41.98	41.98	-1.69%	677,152
Sep 27, 2024	43.59	43.59	42.57	42.70	42.70	-0.05%	288,503
Sep 26, 2024	42.79	43.49	41.84	42.72	42.72	1.59%	446,036
Sep 25, 2024	42.49	42.49	40.92	42.05	42.05	-0.71%	387,321
Sep 24, 2024	42.31	42.99	41.48	42.35	42.35	0.21%	379,587
Sep 23, 2024	42.34	43.62	41.57	42.26	42.26	-1.26%	441,052
Sep 20, 2024	43.12	44.65	42.12	42.80	42.80	1.90%	1,785,088
Sep 19, 2024	47.22	47.22	41.58	42.00	42.00	-8.32%	945,908
Sep 18, 2024	46.80	49.14	45.15	45.81	45.81	-1.59%	837,454
Sep 17, 2024	47.19	48.43	45.88	46.55	46.55	-	631,193
Sep 16, 2024	47.34	47.40	43.85	46.55	46.55	-1.13%	697,067
Sep 13, 2024	45.40	47.24	44.94	47.08	47.08	5.63%	1,077,178
Sep 12, 2024	43.37	45.89	42.28	44.57	44.57	3.92%	376,894
Sep 11, 2024	43.07	43.50	41.94	42.89	42.89	-1.63%	336,710
Sep 10, 2024	43.01	43.82	42.48	43.60	43.60	1.70%	311,691
Sep 9, 2024	43.72	44.00	42.35	42.87	42.87	-1.94%	432,104
Sep 6, 2024	43.92	44.70	43.38	43.72	43.72	0.11%	522,203
Sep 5, 2024	44.89	45.01	43.42	43.67	43.67	-2.70%	340,575
Sep 4, 2024	43.80	46.52	43.25	44.88	44.88	3.43%	385,347
Sep 3, 2024	44.66	45.95	42.79	43.39	43.39	-5.12%	502,805
Aug 30, 2024	47.79	48.66	45.55	45.73	45.73	-3.18%	386,117
Aug 29, 2024	46.61	47.63	45.95	47.23	47.23	1.46%	323,294
Aug 28, 2024	46.80	48.36	45.68	46.55	46.55	-1.40%	460,772
Aug 27, 2024	48.32	48.56	47.14	47.21	47.21	-2.80%	809,269
Aug 26, 2024	46.54	48.85	46.28	48.57	48.57	4.16%	645,531
Aug 23, 2024	45.11	47.27	45.11	46.63	46.63	2.73%	433,115
Aug 22, 2024	45.72	46.08	44.50	45.39	45.39	-0.70%	465,913
Aug 21, 2024	44.01	46.96	43.72	45.71	45.71	5.71%	777,322
Aug 20, 2024	42.82	43.56	42.54	43.24	43.24	-0.21%	385,701
Aug 19, 2024	42.84	44.10	42.21	43.33	43.33	1.90%	390,949
Aug 16, 2024	43.12	43.59	41.12	42.52	42.52	-1.78%	672,667
Aug 15, 2024	41.57	44.06	41.23	43.29	43.29	5.48%	762,490
Aug 14, 2024	41.49	42.52	40.16	41.04	41.04	0.37%	1,339,021
Aug 13, 2024	39.10	41.43	38.28	40.89	40.89	5.06%	802,821
Aug 12, 2024	37.43	39.37	36.10	38.92	38.92	1.62%	852,671
Aug 9, 2024	36.40	38.80	33.84	38.30	38.30	9.33%	1,252,686
Aug 8, 2024	33.91	35.24	33.49	35.03	35.03	4.07%	669,471
Aug 7, 2024	34.58	35.19	32.72	33.66	33.66	-2.43%	1,104,758
Aug 6, 2024	35.57	35.57	32.30	34.50	34.50	-3.20%	1,278,076
Aug 5, 2024	30.55	36.23	29.70	35.64	35.64	5.69%	1,891,380
Aug 2, 2024	33.50	33.82	32.36	33.72	33.72	-3.63%	570,547
Aug 1, 2024	37.31	37.73	34.62	34.99	34.99	-5.59%	534,536