Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
24.87
-2.38 (-8.73%)
Apr 28, 2026, 3:21 PM EDT - Market open

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4727.4726.8126.73--1.91%52,153
Apr 27, 202627.2627.8326.5927.2527.25-0.76%280,307
Apr 24, 202626.7927.7124.5927.4627.462.31%230,109
Apr 23, 202627.3427.3426.3926.8426.84-1.94%247,671
Apr 22, 202627.9729.0926.7727.3727.37-1.93%436,163
Apr 21, 202628.8229.4527.6227.9127.91-3.36%292,283
Apr 20, 202628.2029.1227.4628.8828.882.41%329,169
Apr 17, 202628.0228.5227.8628.2028.201.62%281,172
Apr 16, 202627.2027.9126.9527.7527.752.02%209,865
Apr 15, 202626.4427.4126.4427.2027.203.58%274,596
Apr 14, 202625.4226.4325.2926.2626.263.75%380,640
Apr 13, 202624.5325.3924.1525.3125.313.14%336,557
Apr 10, 202625.7425.8724.2824.5424.54-4.66%280,442
Apr 9, 202625.5026.0324.9925.7425.740.27%357,067
Apr 8, 202625.9126.4325.5325.6725.670.79%401,946
Apr 7, 202625.7725.8725.2025.4725.47-1.24%408,095
Apr 6, 202625.6526.2725.6025.7925.790.55%238,191
Apr 2, 202625.2125.7424.8625.6525.650.83%261,205
Apr 1, 202625.7026.2425.0625.4425.44-0.66%408,814
Mar 31, 202625.6026.0324.8525.6125.61-0.70%366,874
Mar 30, 202625.6326.5425.4625.7925.791.34%395,057
Mar 27, 202625.7325.7625.2025.4525.45-2.27%326,841
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%296,500
Mar 23, 202626.3527.0725.7926.2626.260.19%392,437
Mar 20, 202625.5226.4025.2326.2126.212.74%942,198
Mar 19, 202625.2925.8524.3225.5125.51-0.66%431,748
Mar 18, 202626.0726.8525.6825.6825.68-2.98%467,840
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%318,103
Mar 11, 202625.1025.8924.5325.7025.702.11%400,301
Mar 10, 202626.3326.5325.1125.1725.17-4.91%349,214
Mar 9, 202627.0627.0625.7226.4726.47-3.53%432,876
Mar 6, 202628.3128.3127.2127.4427.44-4.62%475,089
Mar 5, 202627.6229.0327.5728.7728.772.71%436,187
Mar 4, 202627.4628.4227.1728.0128.012.00%418,765
Mar 3, 202626.1227.5725.5027.4627.462.81%495,133
Mar 2, 202625.8726.9425.8726.7126.710.64%390,213
Feb 27, 202626.8426.8426.0626.5426.54-2.57%372,428
Feb 26, 202626.6628.0726.6627.2427.242.02%450,452
Feb 25, 202625.8926.7625.2426.7026.703.29%528,958
Feb 24, 202627.1627.6725.7925.8525.85-4.82%535,466
Feb 23, 202628.9428.9527.1127.1627.16-6.54%335,107
Feb 20, 202628.9329.3028.5529.0629.060.73%800,260
Feb 19, 202628.8329.1028.1028.8528.850.03%603,348
Feb 18, 202629.0029.2327.9428.8428.84-0.52%853,248
Feb 17, 202628.5029.6427.7828.9928.993.68%1,208,796