Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
24.96
-2.29 (-8.40%)
At close: Apr 28, 2026, 4:00 PM EDT
24.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Trupanion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.47 | 27.47 | 24.80 | 25.04 | - | -8.11% | 335,094 |
| Apr 27, 2026 | 27.26 | 27.83 | 26.59 | 27.25 | 27.25 | -0.76% | 280,307 |
| Apr 24, 2026 | 26.79 | 27.71 | 24.59 | 27.46 | 27.46 | 2.31% | 230,109 |
| Apr 23, 2026 | 27.34 | 27.34 | 26.39 | 26.84 | 26.84 | -1.94% | 247,671 |
| Apr 22, 2026 | 27.97 | 29.09 | 26.77 | 27.37 | 27.37 | -1.93% | 436,163 |
| Apr 21, 2026 | 28.82 | 29.45 | 27.62 | 27.91 | 27.91 | -3.36% | 292,283 |
| Apr 20, 2026 | 28.20 | 29.12 | 27.46 | 28.88 | 28.88 | 2.41% | 329,169 |
| Apr 17, 2026 | 28.02 | 28.52 | 27.86 | 28.20 | 28.20 | 1.62% | 281,172 |
| Apr 16, 2026 | 27.20 | 27.91 | 26.95 | 27.75 | 27.75 | 2.02% | 209,865 |
| Apr 15, 2026 | 26.44 | 27.41 | 26.44 | 27.20 | 27.20 | 3.58% | 274,596 |
| Apr 14, 2026 | 25.42 | 26.43 | 25.29 | 26.26 | 26.26 | 3.75% | 380,640 |
| Apr 13, 2026 | 24.53 | 25.39 | 24.15 | 25.31 | 25.31 | 3.14% | 336,557 |
| Apr 10, 2026 | 25.74 | 25.87 | 24.28 | 24.54 | 24.54 | -4.66% | 280,442 |
| Apr 9, 2026 | 25.50 | 26.03 | 24.99 | 25.74 | 25.74 | 0.27% | 357,067 |
| Apr 8, 2026 | 25.91 | 26.43 | 25.53 | 25.67 | 25.67 | 0.79% | 401,946 |
| Apr 7, 2026 | 25.77 | 25.87 | 25.20 | 25.47 | 25.47 | -1.24% | 408,095 |
| Apr 6, 2026 | 25.65 | 26.27 | 25.60 | 25.79 | 25.79 | 0.55% | 238,191 |
| Apr 2, 2026 | 25.21 | 25.74 | 24.86 | 25.65 | 25.65 | 0.83% | 261,205 |
| Apr 1, 2026 | 25.70 | 26.24 | 25.06 | 25.44 | 25.44 | -0.66% | 408,814 |
| Mar 31, 2026 | 25.60 | 26.03 | 24.85 | 25.61 | 25.61 | -0.70% | 366,874 |
| Mar 30, 2026 | 25.63 | 26.54 | 25.46 | 25.79 | 25.79 | 1.34% | 395,057 |
| Mar 27, 2026 | 25.73 | 25.76 | 25.20 | 25.45 | 25.45 | -2.27% | 326,841 |
| Mar 26, 2026 | 25.53 | 26.25 | 25.14 | 26.04 | 26.04 | 2.12% | 261,976 |
| Mar 25, 2026 | 25.84 | 26.15 | 25.00 | 25.50 | 25.50 | -0.27% | 210,762 |
| Mar 24, 2026 | 26.04 | 26.38 | 25.53 | 25.57 | 25.57 | -2.63% | 296,500 |
| Mar 23, 2026 | 26.35 | 27.07 | 25.79 | 26.26 | 26.26 | 0.19% | 392,437 |
| Mar 20, 2026 | 25.52 | 26.40 | 25.23 | 26.21 | 26.21 | 2.74% | 942,198 |
| Mar 19, 2026 | 25.29 | 25.85 | 24.32 | 25.51 | 25.51 | -0.66% | 431,748 |
| Mar 18, 2026 | 26.07 | 26.85 | 25.68 | 25.68 | 25.68 | -2.98% | 467,840 |
| Mar 17, 2026 | 25.46 | 26.84 | 25.46 | 26.47 | 26.47 | 4.38% | 549,941 |
| Mar 16, 2026 | 24.99 | 25.60 | 24.76 | 25.36 | 25.36 | 2.51% | 222,377 |
| Mar 13, 2026 | 25.14 | 25.14 | 24.50 | 24.74 | 24.74 | -0.28% | 328,836 |
| Mar 12, 2026 | 25.20 | 25.70 | 24.70 | 24.81 | 24.81 | -3.46% | 318,103 |
| Mar 11, 2026 | 25.10 | 25.89 | 24.53 | 25.70 | 25.70 | 2.11% | 400,301 |
| Mar 10, 2026 | 26.33 | 26.53 | 25.11 | 25.17 | 25.17 | -4.91% | 349,214 |
| Mar 9, 2026 | 27.06 | 27.06 | 25.72 | 26.47 | 26.47 | -3.53% | 432,876 |
| Mar 6, 2026 | 28.31 | 28.31 | 27.21 | 27.44 | 27.44 | -4.62% | 475,089 |
| Mar 5, 2026 | 27.62 | 29.03 | 27.57 | 28.77 | 28.77 | 2.71% | 436,187 |
| Mar 4, 2026 | 27.46 | 28.42 | 27.17 | 28.01 | 28.01 | 2.00% | 418,765 |
| Mar 3, 2026 | 26.12 | 27.57 | 25.50 | 27.46 | 27.46 | 2.81% | 495,133 |
| Mar 2, 2026 | 25.87 | 26.94 | 25.87 | 26.71 | 26.71 | 0.64% | 390,213 |
| Feb 27, 2026 | 26.84 | 26.84 | 26.06 | 26.54 | 26.54 | -2.57% | 372,428 |
| Feb 26, 2026 | 26.66 | 28.07 | 26.66 | 27.24 | 27.24 | 2.02% | 450,452 |
| Feb 25, 2026 | 25.89 | 26.76 | 25.24 | 26.70 | 26.70 | 3.29% | 528,958 |
| Feb 24, 2026 | 27.16 | 27.67 | 25.79 | 25.85 | 25.85 | -4.82% | 535,466 |
| Feb 23, 2026 | 28.94 | 28.95 | 27.11 | 27.16 | 27.16 | -6.54% | 335,107 |
| Feb 20, 2026 | 28.93 | 29.30 | 28.55 | 29.06 | 29.06 | 0.73% | 800,260 |
| Feb 19, 2026 | 28.83 | 29.10 | 28.10 | 28.85 | 28.85 | 0.03% | 603,348 |
| Feb 18, 2026 | 29.00 | 29.23 | 27.94 | 28.84 | 28.84 | -0.52% | 853,248 |
| Feb 17, 2026 | 28.50 | 29.64 | 27.78 | 28.99 | 28.99 | 3.68% | 1,208,796 |