Trupanion, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 28.940 | 29.729 | 28.940 | 29.522 | 29.522 | 111 |
| 2026-10-21 | 29.150 | 29.150 | 29.150 | 29.150 | 29.150 | 1 |
| 2026-10-20 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1 |
| 2026-10-19 | 27.750 | 28.490 | 27.750 | 28.310 | 28.310 | 0 |
| 2026-10-16 | 28.270 | 28.270 | 28.080 | 28.080 | 28.080 | 407 |
| 2026-10-15 | 28.000 | 28.200 | 27.750 | 28.200 | 28.200 | 83 |
| 2026-10-14 | 27.150 | 27.150 | 25.980 | 26.070 | 26.070 | 43 |
| 2026-10-13 | 26.430 | 26.430 | 26.430 | 26.430 | 26.430 | 1 |
| 2026-10-12 | 26.038 | 26.430 | 25.600 | 25.918 | 25.918 | 57 |
| 2026-10-09 | 26.120 | 26.430 | 25.680 | 25.680 | 25.680 | 11 |
| 2026-10-08 | 25.000 | 25.090 | 25.000 | 25.090 | 25.090 | 84 |
| 2026-10-07 | 24.365 | 24.680 | 24.050 | 24.350 | 24.350 | 12 |
| 2026-10-06 | 24.810 | 24.900 | 24.180 | 24.180 | 24.180 | 13 |
| 2026-10-05 | 23.550 | 24.300 | 23.550 | 24.030 | 24.030 | 26 |
| 2026-10-02 | 24.280 | 24.280 | 23.520 | 23.520 | 23.520 | 2 |
| 2026-10-01 | 23.790 | 23.790 | 23.310 | 23.310 | 23.310 | 2 |
| 2026-09-30 | 23.910 | 23.970 | 23.580 | 23.580 | 23.580 | 7 |
| 2026-09-29 | 23.420 | 23.420 | 23.380 | 23.380 | 23.380 | 23 |
| 2026-09-28 | 23.320 | 23.330 | 22.770 | 22.770 | 22.770 | 11 |
| 2026-09-25 | 23.230 | 23.230 | 22.351 | 22.865 | 22.865 | 40 |
| 2026-09-24 | 23.054 | 23.340 | 22.530 | 22.705 | 22.705 | 68 |
| 2026-09-23 | 23.840 | 23.840 | 22.960 | 23.000 | 23.000 | 5 |
| 2026-09-22 | 25.380 | 25.860 | 23.670 | 23.670 | 23.670 | 16 |
| 2026-09-21 | 24.950 | 25.410 | 24.870 | 24.870 | 24.870 | 97 |
| 2026-09-18 | 25.610 | 25.610 | 24.850 | 24.850 | 24.850 | 4 |
| 2026-09-17 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 8 |
| 2026-09-16 | 26.630 | 26.630 | 26.630 | 26.630 | 26.630 | 0 |
| 2026-09-15 | 26.740 | 26.745 | 25.660 | 26.745 | 26.745 | 275 |
| 2026-09-14 | 25.860 | 25.860 | 25.390 | 25.710 | 25.710 | 29 |
| 2026-09-11 | 25.355 | 25.800 | 24.660 | 24.908 | 24.908 | 283 |
| 2026-09-10 | 24.869 | 25.340 | 24.869 | 25.000 | 25.000 | 3 |
| 2026-09-09 | 26.230 | 26.450 | 24.810 | 24.850 | 24.850 | 34 |
| 2026-09-08 | 27.740 | 27.790 | 26.000 | 26.162 | 26.162 | 172 |
| 2026-09-04 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 1 |
| 2026-09-03 | 28.670 | 28.740 | 28.650 | 28.740 | 28.740 | 3 |
| 2026-09-02 | 28.250 | 28.301 | 27.850 | 28.301 | 28.301 | 127 |
| 2026-09-01 | 29.260 | 29.400 | 28.162 | 28.170 | 28.170 | 803 |
| 2026-08-31 | 29.488 | 29.800 | 28.470 | 28.470 | 28.470 | 94 |
| 2026-08-28 | 29.520 | 30.000 | 29.520 | 29.850 | 29.850 | 9 |
| 2026-08-27 | 29.960 | 30.760 | 29.960 | 30.080 | 30.080 | 16 |
| 2026-08-26 | 31.660 | 31.660 | 29.278 | 29.901 | 29.901 | 4,487 |
| 2026-08-25 | 31.880 | 31.880 | 31.760 | 31.778 | 31.778 | 50 |
| 2026-08-24 | 31.350 | 31.700 | 31.180 | 31.530 | 31.530 | 56 |
| 2026-08-21 | 31.700 | 31.700 | 30.545 | 30.630 | 30.630 | 500 |
| 2026-08-20 | 31.500 | 31.500 | 30.918 | 30.918 | 30.918 | 141 |
| 2026-08-19 | 30.210 | 30.704 | 30.210 | 30.704 | 30.704 | 560 |
| 2026-08-18 | 30.310 | 30.500 | 30.030 | 30.030 | 30.030 | 20 |
| 2026-08-17 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1 |
| 2026-08-14 | 31.065 | 31.240 | 30.500 | 30.517 | 30.517 | 150 |
| 2026-08-13 | 31.630 | 31.630 | 30.203 | 30.203 | 30.203 | 24 |
| 2026-08-12 | 30.500 | 31.370 | 29.780 | 29.780 | 29.780 | 4,506 |
| 2026-08-11 | 29.980 | 30.340 | 29.360 | 29.925 | 29.925 | 97 |
| 2026-08-10 | 27.480 | 29.035 | 26.884 | 29.010 | 29.010 | 591 |
| 2026-08-07 | 28.290 | 28.290 | 26.551 | 26.821 | 26.821 | 527 |
| 2026-08-06 | 28.060 | 29.080 | 27.798 | 28.130 | 28.130 | 848 |
| 2026-08-05 | 25.040 | 25.040 | 24.180 | 24.543 | 24.543 | 505 |
| 2026-08-04 | 25.390 | 25.390 | 24.500 | 24.510 | 24.510 | 9 |
| 2026-08-03 | 24.880 | 25.640 | 24.880 | 25.640 | 25.640 | 18 |
| 2026-07-31 | 24.910 | 24.910 | 24.020 | 24.220 | 24.220 | 2 |
| 2026-07-30 | 26.110 | 26.110 | 24.605 | 24.630 | 24.630 | 5 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.