Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
22.45
+0.12 (0.54%)
At close: May 18, 2026, 4:00 PM EDT
22.77
+0.32 (1.44%)
After-hours: May 18, 2026, 7:28 PM EDT

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202622.1323.2022.0222.4522.450.54%327,527
May 15, 202622.3623.0421.9222.3322.33-0.13%362,788
May 14, 202622.6123.0922.2222.3622.36-1.02%349,086
May 13, 202623.4323.4322.5422.5922.59-5.00%381,805
May 12, 202623.8824.1323.6023.7823.78-0.25%427,146
May 11, 202624.5924.5923.7423.8423.84-3.13%442,201
May 8, 202625.5225.5424.4924.6124.61-3.83%289,729
May 7, 202624.9726.1424.7725.5925.592.69%344,170
May 6, 202625.8026.2724.9124.9224.92-3.82%306,236
May 5, 202626.2426.5825.6025.9125.91-1.71%432,289
May 4, 202624.4626.8424.3826.3626.368.34%650,060
May 1, 202625.5027.3823.8024.3324.331.42%679,153
Apr 30, 202624.7925.1123.9123.9923.99-4.35%607,147
Apr 29, 202624.8225.2523.9025.0825.080.48%720,715
Apr 28, 202627.4727.4724.8024.9624.96-8.40%444,184
Apr 27, 202627.2627.8326.5927.2527.25-0.76%280,307
Apr 24, 202626.7927.7124.5927.4627.462.31%259,127
Apr 23, 202627.3427.3426.3926.8426.84-1.94%255,671
Apr 22, 202627.9729.0926.7727.3727.37-1.93%436,164
Apr 21, 202628.8229.4527.6227.9127.91-3.36%292,328
Apr 20, 202628.2029.1227.4628.8828.882.41%329,169
Apr 17, 202628.0228.5227.8628.2028.201.62%281,175
Apr 16, 202627.2027.9126.9527.7527.752.02%209,906
Apr 15, 202626.4427.4126.4427.2027.203.58%274,604
Apr 14, 202625.4226.4325.2926.2626.263.75%380,640
Apr 13, 202624.5325.3924.1525.3125.313.14%336,579
Apr 10, 202625.7425.8724.2824.5424.54-4.66%280,442
Apr 9, 202625.5026.0324.9925.7425.740.27%357,078
Apr 8, 202625.9126.4325.5325.6725.670.79%401,946
Apr 7, 202625.7725.8725.2025.4725.47-1.24%408,104
Apr 6, 202625.6526.2725.6025.7925.790.55%238,211
Apr 2, 202625.2125.7424.8625.6525.650.83%261,205
Apr 1, 202625.7026.2425.0625.4425.44-0.66%408,922
Mar 31, 202625.6026.0324.8525.6125.61-0.70%366,874
Mar 30, 202625.6326.5425.4625.7925.791.34%395,282
Mar 27, 202625.7325.7625.2025.4525.45-2.27%326,842
Mar 26, 202625.5326.2525.1426.0426.042.12%261,976
Mar 25, 202625.8426.1525.0025.5025.50-0.27%210,762
Mar 24, 202626.0426.3825.5325.5725.57-2.63%296,501
Mar 23, 202626.3527.0725.7926.2626.260.19%392,824
Mar 20, 202625.5226.4025.2326.2126.212.74%960,881
Mar 19, 202625.2925.8524.3225.5125.51-0.66%464,629
Mar 18, 202626.0726.8525.6825.6825.68-2.98%467,841
Mar 17, 202625.4626.8425.4626.4726.474.38%549,941
Mar 16, 202624.9925.6024.7625.3625.362.51%222,377
Mar 13, 202625.1425.1424.5024.7424.74-0.28%328,836
Mar 12, 202625.2025.7024.7024.8124.81-3.46%318,108
Mar 11, 202625.1025.8924.5325.7025.702.11%400,301
Mar 10, 202626.3326.5325.1125.1725.17-4.91%349,225
Mar 9, 202627.0627.0625.7226.4726.47-3.53%432,876