Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
42.82
-0.69 (-1.59%)
At close: Oct 28, 2025, 4:00 PM EDT
42.33
-0.49 (-1.14%)
After-hours: Oct 28, 2025, 7:52 PM EDT

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202543.5043.6242.5342.8242.82-1.59%315,774
Oct 27, 202543.8044.1243.4243.5143.51-0.66%195,454
Oct 24, 202544.3444.7843.1043.8043.80-0.09%328,362
Oct 23, 202543.5544.1243.0143.8443.840.48%324,185
Oct 22, 202543.6544.3043.4043.6343.63-0.89%340,831
Oct 21, 202543.8844.7543.8444.0244.020.02%252,215
Oct 20, 202543.2444.0742.9344.0144.012.59%410,408
Oct 17, 202542.5643.3641.9642.9042.901.06%566,357
Oct 16, 202542.4742.7042.0042.4542.45-0.40%451,955
Oct 15, 202541.8143.0141.8142.6242.621.91%373,816
Oct 14, 202541.0442.3940.6641.8241.821.36%350,183
Oct 13, 202541.5941.7040.1841.2641.26-0.13%327,081
Oct 10, 202542.5942.7741.2541.3241.32-2.28%548,232
Oct 9, 202542.2942.6641.8642.2842.28-0.09%204,154
Oct 8, 202542.3042.7541.8342.3242.320.05%287,845
Oct 7, 202542.0143.0341.9542.3042.300.57%553,294
Oct 6, 202543.4843.5041.5242.0642.06-3.27%354,165
Oct 3, 202543.4543.8443.0843.4843.480.51%409,668
Oct 2, 202543.4443.6142.6143.2643.26-0.41%249,795
Oct 1, 202543.0943.8943.0043.4443.440.37%295,917
Sep 30, 202543.5044.0542.4943.2843.28-1.23%335,457
Sep 29, 202543.7444.3243.2843.8243.820.34%294,765
Sep 26, 202542.8644.1542.6843.6743.671.70%322,258
Sep 25, 202542.0642.9541.2142.9442.941.25%426,860
Sep 24, 202543.9944.8142.3642.4142.41-4.01%303,203
Sep 23, 202544.5845.6944.0444.1844.18-1.01%508,626
Sep 22, 202545.0345.1544.2744.6344.63-1.24%328,095
Sep 19, 202544.8545.3543.9545.1945.190.85%675,680
Sep 18, 202545.2246.4344.7844.8144.81-0.64%825,200
Sep 17, 202544.5445.6844.4645.1045.101.42%444,194
Sep 16, 202544.7945.1843.8344.4744.47-0.58%457,016
Sep 15, 202543.8245.1143.6844.7344.732.83%470,113
Sep 12, 202543.4443.8442.9643.5043.500.09%388,505
Sep 11, 202543.0143.8443.0143.4643.460.70%338,028
Sep 10, 202542.6343.2042.1543.1643.160.98%410,471
Sep 9, 202543.5043.7042.5842.7442.74-1.48%298,857
Sep 8, 202544.0344.0342.5543.3843.38-1.61%400,163
Sep 5, 202544.6745.2943.5344.0944.09-1.25%355,285
Sep 4, 202544.2544.9643.9644.6544.651.06%464,973
Sep 3, 202545.0645.5044.1044.1844.18-2.26%396,322
Sep 2, 202545.6745.9043.8645.2045.20-2.50%479,147
Aug 29, 202546.3746.8646.0046.3646.360.30%536,451
Aug 28, 202546.4446.8946.0546.2246.22-0.28%628,156
Aug 27, 202546.3446.8746.1346.3546.35-0.24%323,909
Aug 26, 202545.7646.8745.1646.4646.461.37%444,300
Aug 25, 202546.8747.0345.7845.8345.83-1.72%599,291
Aug 22, 202547.7348.4846.4946.6346.63-2.30%483,502
Aug 21, 202547.5048.2547.2547.7347.73-0.04%380,885
Aug 20, 202547.9847.9847.1947.7547.75-0.48%428,590
Aug 19, 202548.4848.7847.2747.9847.98-1.26%484,807