Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
26.70
+0.35 (1.33%)
At close: Jul 17, 2026, 4:00 PM EDT
27.00
+0.30 (1.12%)
After-hours: Jul 17, 2026, 4:48 PM EDT

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202627.0027.0026.1026.6026.602.78%1
Jul 16, 202625.8825.8825.8825.8825.88-2.41%-
Jul 15, 202625.8726.5225.8726.5226.52-1.60%19
Jul 14, 202627.3527.3526.9526.9526.95-0.99%-
Jul 13, 202626.2527.2226.2527.2227.224.65%16
Jul 10, 202625.7327.0525.7326.0126.010.66%7
Jul 9, 202626.0027.0025.8225.8425.84-6.27%2
Jul 8, 202627.4127.5926.9927.5727.570.36%3
Jul 7, 202628.0628.0627.2827.4727.472.46%11
Jul 6, 202626.9127.5426.4826.8126.811.36%155
Jul 2, 202626.2026.5026.0026.4526.450.40%202
Jul 1, 202625.2426.5425.2426.3526.357.49%287
Jun 30, 202625.3925.3924.4724.5124.51-4.15%93
Jun 29, 202625.4225.7024.6525.5725.572.36%1,603
Jun 26, 202624.1825.1023.9324.9824.982.84%8
Jun 25, 202623.8824.3623.8624.2924.290.62%3
Jun 24, 202623.4424.1423.3924.1424.142.85%6
Jun 23, 202623.6424.1023.4723.4723.47-2.53%211
Jun 22, 202623.2924.0822.7524.0824.081.60%346
Jun 18, 202623.2424.1323.2423.7023.701.50%162
Jun 17, 202624.6924.6923.3523.3523.35-4.03%239
Jun 16, 202624.2524.3323.7424.3324.332.27%42
Jun 15, 202623.8024.2523.5423.7923.793.30%33
Jun 12, 202623.1423.5023.0323.0323.03-3.34%14
Jun 11, 202623.5723.8323.5423.8323.832.65%11
Jun 10, 202622.7923.7722.5523.2123.212.16%408
Jun 9, 202621.9422.7221.9122.7222.722.76%7
Jun 8, 202622.1222.4122.1122.1122.110.56%1
Jun 5, 202622.0622.6221.4021.9921.992.32%75
Jun 4, 202621.6722.4421.4921.4921.490.49%13
Jun 3, 202622.5022.5021.3021.3921.39-1.95%192
Jun 2, 202622.1422.1421.2621.8121.81-2.71%39
Jun 1, 202622.1522.5621.8822.4222.421.81%861
May 29, 202621.9822.1521.5622.0222.02-0.41%36
May 28, 202621.6122.3721.6122.1122.11-0.45%94
May 27, 202622.1822.2121.5022.2122.211.65%87
May 26, 202621.9822.3321.8521.8521.85-0.05%133
May 22, 202622.1822.1821.6921.8621.860.46%5
May 21, 202621.8922.2421.2221.7621.76-0.28%62
May 20, 202622.3922.3921.8121.8221.82-1.88%129
May 19, 202623.2823.2821.8122.2422.24-2.54%2
May 18, 202622.6822.8222.0322.8222.822.33%2
May 15, 202623.0023.0022.3022.3022.30-1.98%2
May 14, 202623.4723.4722.7522.7522.75-0.22%5
May 13, 202623.5024.3322.5422.8022.80-4.90%47
May 12, 202623.6924.0123.0823.9823.98-0.74%250
May 11, 202624.4025.0023.6524.1624.16-3.76%625
May 8, 202626.3026.3024.5625.1025.10-18
May 7, 202624.8025.4824.8025.1025.10-0.99%59
May 6, 202626.0626.0625.3425.3525.35-3.83%5