Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
26.99
-1.17 (-4.15%)
Aug 7, 2026, 4:00 PM EDT - Market closed

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 202626.0026.3125.5225.8425.84-2.27%311,158
Jul 8, 202626.9227.5626.4326.4426.44-2.26%370,464
Jul 7, 202627.2327.6226.8827.0527.050.67%334,132
Jul 6, 202626.9126.9826.3026.8726.87-0.15%304,811
Jul 2, 202626.1326.9725.8426.9126.912.91%370,211
Jul 1, 202625.2526.5525.2326.1526.155.57%463,352
Jun 30, 202625.3925.3924.3424.7724.77-2.71%411,474
Jun 29, 202625.3525.7525.0125.4625.460.43%504,407
Jun 26, 202623.9725.8023.9725.3525.355.76%810,152
Jun 25, 202623.8924.6023.5223.9723.970.33%288,446
Jun 24, 202623.5424.4823.5423.8923.891.36%333,511
Jun 23, 202623.6424.1023.4723.5723.571.38%278,530
Jun 22, 202623.0924.2123.0123.2523.25-1.23%333,870
Jun 18, 202623.7323.9523.2923.5423.54-0.13%500,531
Jun 17, 202624.2724.5623.1723.5723.57-3.56%506,366
Jun 16, 202623.9124.4923.9024.4424.442.26%421,917
Jun 15, 202623.5423.9323.3423.9023.901.06%413,807
Jun 12, 202623.2123.7522.9423.6523.651.55%346,488
Jun 11, 202623.3823.8822.9823.2923.29-0.38%297,520
Jun 10, 202622.1823.8522.0723.3823.385.46%456,037
Jun 9, 202622.0522.7422.0522.1722.170.54%278,541
Jun 8, 202622.0122.3821.7222.0522.050.23%321,816
Jun 5, 202621.9722.4021.4722.0022.001.15%316,106
Jun 4, 202621.9122.3621.3621.7521.751.35%378,460
Jun 3, 202622.1022.1221.2421.4621.46-3.03%453,861
Jun 2, 202621.7722.2321.3222.1322.13-0.58%380,816
Jun 1, 202621.8822.7621.7722.2622.262.02%403,414
May 29, 202622.0822.2721.6021.8221.82-1.49%400,733
May 28, 202621.5522.4021.1722.1522.152.12%323,413