Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	42.30	42.75	41.83	42.05	-	-0.59%	169,751
Oct 7, 2025	42.01	43.03	41.95	42.30	42.30	0.57%	553,294
Oct 6, 2025	43.48	43.50	41.52	42.06	42.06	-3.27%	354,165
Oct 3, 2025	43.45	43.84	43.08	43.48	43.48	0.51%	409,668
Oct 2, 2025	43.44	43.61	42.61	43.26	43.26	-0.41%	249,795
Oct 1, 2025	43.09	43.89	43.00	43.44	43.44	0.37%	295,917
Sep 30, 2025	43.50	44.05	42.49	43.28	43.28	-1.23%	335,457
Sep 29, 2025	43.74	44.32	43.28	43.82	43.82	0.34%	294,765
Sep 26, 2025	42.86	44.15	42.68	43.67	43.67	1.70%	322,258
Sep 25, 2025	42.06	42.95	41.21	42.94	42.94	1.25%	426,860
Sep 24, 2025	43.99	44.81	42.36	42.41	42.41	-4.01%	303,203
Sep 23, 2025	44.58	45.69	44.04	44.18	44.18	-1.01%	508,626
Sep 22, 2025	45.03	45.15	44.27	44.63	44.63	-1.24%	328,095
Sep 19, 2025	44.85	45.35	43.95	45.19	45.19	0.85%	675,680
Sep 18, 2025	45.22	46.43	44.78	44.81	44.81	-0.64%	825,200
Sep 17, 2025	44.54	45.68	44.46	45.10	45.10	1.42%	444,194
Sep 16, 2025	44.79	45.18	43.83	44.47	44.47	-0.58%	457,016
Sep 15, 2025	43.82	45.11	43.68	44.73	44.73	2.83%	470,113
Sep 12, 2025	43.44	43.84	42.96	43.50	43.50	0.09%	388,505
Sep 11, 2025	43.01	43.84	43.01	43.46	43.46	0.70%	338,028
Sep 10, 2025	42.63	43.20	42.15	43.16	43.16	0.98%	410,471
Sep 9, 2025	43.50	43.70	42.58	42.74	42.74	-1.48%	298,857
Sep 8, 2025	44.03	44.03	42.55	43.38	43.38	-1.61%	400,163
Sep 5, 2025	44.67	45.29	43.53	44.09	44.09	-1.25%	355,285
Sep 4, 2025	44.25	44.96	43.96	44.65	44.65	1.06%	464,973
Sep 3, 2025	45.06	45.50	44.10	44.18	44.18	-2.26%	396,322
Sep 2, 2025	45.67	45.90	43.86	45.20	45.20	-2.50%	479,147
Aug 29, 2025	46.37	46.86	46.00	46.36	46.36	0.30%	536,451
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