Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
25.07
-0.56 (-2.18%)
At close: Sep 18, 2026, 4:00 PM EDT
25.07
0.00 (-0.01%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.4725.6825.0125.0725.07-2.18%913,603
Sep 17, 202625.7426.0625.3425.6325.63-394,980
Sep 16, 202626.2526.7525.5525.6325.63-2.62%380,009
Sep 15, 202626.1526.9825.7526.3226.320.65%389,410
Sep 14, 202625.3326.2225.3326.1526.155.06%382,061
Sep 11, 202625.0025.3824.5224.8924.89-0.44%341,715
Sep 10, 202624.8025.3824.6525.0025.000.81%378,235
Sep 9, 202625.7726.1524.5024.8024.80-5.05%516,390
Sep 8, 202627.4827.4825.8426.1226.12-6.04%414,067
Sep 4, 202628.3828.5727.5727.8027.80-3.44%280,655
Sep 3, 202628.4829.4028.3628.7928.791.88%287,272
Sep 2, 202627.9328.9527.8028.2628.261.36%304,372
Sep 1, 202629.0529.1727.6527.8827.88-4.36%400,518
Aug 31, 202629.5729.5728.3629.1529.15-1.59%667,255
Aug 28, 202629.7030.3329.0729.6229.62-0.10%344,566
Aug 27, 202629.9630.6529.4529.6529.65-1.79%498,360
Aug 26, 202630.0930.3229.2830.1930.19-5.18%677,882
Aug 25, 202631.6932.0931.5831.8431.840.25%360,161
Aug 24, 202631.0531.8230.5931.7631.762.12%372,444
Aug 21, 202630.7731.4230.4231.1031.101.37%327,411
Aug 20, 202631.2031.4730.4730.6830.68-1.35%325,525
Aug 19, 202630.2131.4830.2031.1031.103.77%394,458
Aug 18, 202630.0430.3729.8429.9729.97-0.07%441,656
Aug 17, 202630.3330.7129.5829.9929.99-1.99%610,818
Aug 14, 202631.0731.2930.4330.6030.60-1.29%276,121
Aug 13, 202630.6431.0530.1231.0031.002.24%342,897
Aug 12, 202630.1431.4229.7830.3230.32-0.62%524,213
Aug 11, 202629.0530.8829.0530.5130.514.99%872,792
Aug 10, 202626.8129.5426.8129.0629.067.67%1,652,333
Aug 7, 202627.9028.2126.5526.9926.99-4.15%621,498
Aug 6, 202627.5929.2826.3028.1628.1615.46%1,953,622
Aug 5, 202624.6524.8523.9824.3924.39-1.05%377,011
Aug 4, 202624.4124.9224.3224.6524.65-1.08%517,360
Aug 3, 202624.9825.4424.3024.9224.921.76%490,769
Jul 31, 202624.6324.7124.0124.4924.490.04%240,040
Jul 30, 202625.4225.5224.2524.4824.48-5.30%294,506
Jul 29, 202625.2126.0725.2125.8525.851.37%483,769
Jul 28, 202625.0825.9725.0825.5025.502.53%338,843
Jul 27, 202624.3725.0724.3724.8724.873.67%337,639
Jul 24, 202623.6324.3423.5823.9923.992.09%274,913
Jul 23, 202624.0124.4023.4823.5023.50-3.89%314,859
Jul 22, 202625.8925.8924.4424.4524.45-5.42%281,816
Jul 21, 202626.3526.6425.4625.8525.85-3.33%250,189
Jul 20, 202626.5027.0026.1926.7426.740.15%361,325
Jul 17, 202626.2627.0826.2626.7026.701.33%356,439
Jul 16, 202625.7726.9825.7626.3526.353.46%365,087
Jul 15, 202625.8026.1624.9125.4725.47-1.36%281,542
Jul 14, 202626.8927.0825.7925.8225.82-5.66%211,227
Jul 13, 202626.0927.5526.0327.3727.375.96%401,927
Jul 10, 202625.8726.3325.5225.8325.83-0.04%210,905