Trupanion, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	25.540	25.887	25.540	25.779	25.779	360
2026-07-28	25.940	25.940	25.720	25.720	25.720	2
2026-07-27	23.630	25.140	23.630	24.776	24.776	433
2026-07-24	23.522	24.500	23.510	24.500	24.500	7
2026-07-23	24.002	24.710	24.002	24.160	24.160	237
2026-07-22	26.530	26.530	24.751	24.751	24.751	198
2026-07-21	26.600	26.600	25.601	25.601	25.601	501
2026-07-20	26.500	26.860	26.500	26.679	26.679	11
2026-07-17	27.000	27.000	26.100	26.600	26.600	1
2026-07-16	25.880	25.880	25.880	25.880	25.880	0
2026-07-15	25.871	26.520	25.871	26.520	26.520	19
2026-07-14	27.350	27.350	26.950	26.950	26.950	0
2026-07-13	26.250	27.220	26.250	27.220	27.220	16
2026-07-10	25.730	27.050	25.730	26.010	26.010	7
2026-07-09	26.000	27.000	25.820	25.840	25.840	2
2026-07-08	27.410	27.590	26.990	27.570	27.570	3
2026-07-07	28.060	28.060	27.280	27.470	27.470	11
2026-07-06	26.910	27.540	26.480	26.810	26.810	155
2026-07-03	26.450	26.450	26.450	26.450	26.450	0
2026-07-02	26.202	26.500	26.000	26.450	26.450	202
2026-07-01	25.240	26.540	25.240	26.345	26.345	287
2026-06-30	25.390	25.390	24.473	24.510	24.510	93
2026-06-29	25.420	25.700	24.650	25.570	25.570	1,603
2026-06-26	24.180	25.100	23.930	24.980	24.980	8
2026-06-25	23.880	24.360	23.860	24.290	24.290	3
2026-06-24	23.440	24.140	23.390	24.140	24.140	6
2026-06-23	23.640	24.099	23.470	23.470	23.470	211
2026-06-22	23.285	24.080	22.750	24.080	24.080	346
2026-06-19	23.700	23.700	23.700	23.700	23.700	0
2026-06-18	23.240	24.130	23.240	23.700	23.700	162
2026-06-17	24.690	24.690	23.350	23.350	23.350	239
2026-06-16	24.250	24.330	23.740	24.330	24.330	42
2026-06-15	23.800	24.250	23.542	23.790	23.790	33
2026-06-12	23.136	23.500	23.030	23.030	23.030	14
2026-06-11	23.570	23.825	23.540	23.825	23.825	11
2026-06-10	22.790	23.770	22.550	23.210	23.210	408
2026-06-09	21.940	22.720	21.910	22.720	22.720	7
2026-06-08	22.120	22.410	22.110	22.110	22.110	1
2026-06-05	22.060	22.620	21.400	21.988	21.988	75
2026-06-04	21.670	22.440	21.490	21.490	21.490	13
2026-06-03	22.500	22.500	21.295	21.385	21.385	192
2026-06-02	22.140	22.140	21.260	21.810	21.810	39
2026-06-01	22.150	22.560	21.875	22.418	22.418	861
2026-05-29	21.975	22.150	21.560	22.020	22.020	36
2026-05-28	21.610	22.365	21.610	22.110	22.110	94
2026-05-27	22.180	22.210	21.500	22.210	22.210	87
2026-05-26	21.980	22.330	21.850	21.850	21.850	133
2026-05-22	22.180	22.180	21.690	21.860	21.860	5
2026-05-21	21.889	22.240	21.220	21.760	21.760	62
2026-05-20	22.390	22.390	21.805	21.821	21.821	129
2026-05-19	23.280	23.280	21.810	22.240	22.240	2
2026-05-18	22.680	22.820	22.030	22.820	22.820	2
2026-05-15	23.000	23.000	22.300	22.300	22.300	2
2026-05-14	23.470	23.470	22.750	22.750	22.750	5
2026-05-13	23.498	24.330	22.540	22.800	22.800	47
2026-05-12	23.685	24.008	23.080	23.976	23.976	250
2026-05-11	24.400	25.000	23.650	24.155	24.155	625
2026-05-08	26.300	26.300	24.557	25.100	25.100	18
2026-05-07	24.800	25.480	24.800	25.100	25.100	59
2026-05-06	26.060	26.060	25.340	25.350	25.350	5

← NewerPage 2 of 3 · 129 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.