Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
25.35
+1.38 (5.76%)
At close: Jun 26, 2026, 4:00 PM EDT
25.00
-0.35 (-1.38%)
After-hours: Jun 26, 2026, 4:47 PM EDT

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.9725.8023.9725.3525.355.76%769,017
Jun 25, 202623.8924.6023.5223.9723.970.33%283,736
Jun 24, 202623.5424.4823.5423.8923.891.36%333,446
Jun 23, 202623.6424.1023.4723.5723.571.38%274,669
Jun 22, 202623.0924.2123.0123.2523.25-1.23%333,783
Jun 18, 202623.7323.9523.2923.5423.54-0.13%500,524
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
May 27, 202621.8622.6521.5021.6921.69-0.78%371,901
May 26, 202621.8722.2321.6421.8621.86-0.55%337,001
May 22, 202621.8022.1521.5221.9821.980.59%374,875
May 21, 202621.7822.3621.1621.8521.85-0.14%656,240
May 20, 202621.9322.1321.3721.8821.88-0.91%512,135
May 19, 202622.3922.9721.9822.0822.08-1.65%372,518
May 18, 202622.1323.2022.0222.4522.450.54%327,532
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