Trupanion, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	26.060	26.060	25.340	25.350	25.350	5
2026-05-05	26.250	26.870	26.220	26.360	26.360	40
2026-05-04	24.700	26.330	24.610	26.330	26.330	2,559
2026-05-01	26.000	27.320	24.440	24.570	24.570	259
2026-04-30	25.060	25.080	24.570	24.630	24.630	63
2026-04-29	25.200	25.530	24.000	24.207	24.207	42
2026-04-28	27.838	27.890	26.700	26.840	26.840	68
2026-04-27	27.870	27.870	26.130	27.870	27.870	1
2026-04-24	27.120	27.560	26.750	26.750	26.750	1
2026-04-23	27.280	27.280	27.020	27.020	27.020	12
2026-04-22	28.460	28.690	27.800	27.800	27.800	12
2026-04-21	29.130	29.290	28.202	28.202	28.202	921
2026-04-20	28.030	29.100	28.030	28.600	28.600	41
2026-04-17	27.990	28.460	27.920	28.460	28.460	135
2026-04-16	27.600	27.846	26.740	27.846	27.846	56
2026-04-15	27.310	27.310	26.510	27.170	27.170	103
2026-04-14	26.040	26.289	25.380	26.289	26.289	159
2026-04-13	24.660	24.990	24.210	24.660	24.660	36
2026-04-10	25.600	25.600	24.900	24.900	24.900	8
2026-04-09	25.500	25.650	24.994	24.994	24.994	250
2026-04-08	26.780	26.780	26.290	26.290	26.290	5
2026-04-07	25.990	26.700	25.590	26.480	26.480	86
2026-04-02	24.950	25.510	24.950	25.510	25.510	4
2026-04-01	25.540	25.940	25.255	25.700	25.700	9
2026-03-31	25.770	25.770	25.770	25.770	25.770	0
2026-03-30	25.840	26.390	25.470	26.390	26.390	61
2026-03-27	26.280	26.280	25.560	25.560	25.560	0
2026-03-26	26.010	26.110	26.010	26.080	26.080	54
2026-03-25	25.920	25.970	25.640	25.640	25.640	26
2026-03-24	25.690	25.690	25.690	25.690	25.690	2
2026-03-23	26.960	27.330	26.025	26.085	26.085	936
2026-03-20	25.520	26.240	25.070	25.830	25.830	17
2026-03-19	24.952	25.930	24.469	24.470	24.470	118
2026-03-18	26.000	26.441	26.000	26.441	26.441	4
2026-03-17	26.120	26.600	25.460	26.590	26.590	5
2026-03-16	25.265	25.600	25.265	25.440	25.440	471
2026-03-13	25.730	25.730	24.560	24.560	24.560	0
2026-03-12	25.310	25.558	25.110	25.420	25.420	775
2026-03-11	24.668	24.668	24.650	24.650	24.650	48
2026-03-10	25.920	27.070	25.500	25.774	25.774	867
2026-03-09	26.340	26.340	25.967	25.967	25.967	700
2026-03-06	28.730	28.730	28.730	28.730	28.730	23
2026-03-05	28.500	28.500	28.190	28.190	28.190	24
2026-03-04	28.000	28.198	27.450	28.198	28.198	72
2026-03-03	25.650	26.740	25.650	26.630	26.630	111
2026-03-02	25.955	27.010	25.880	26.290	26.290	14
2026-02-27	26.100	27.190	26.070	26.390	26.390	5
2026-02-26	26.555	27.915	26.500	27.915	27.915	221
2026-02-25	25.360	26.227	25.360	26.210	26.210	673
2026-02-24	26.670	27.480	26.000	26.003	26.003	4,151
2026-02-23	29.260	29.260	27.441	27.510	27.510	432
2026-02-20	29.230	29.230	28.570	28.570	28.570	3
2026-02-19	29.070	29.070	28.330	28.950	28.950	1
2026-02-18	29.410	29.750	28.400	28.400	28.400	52
2026-02-17	28.800	29.550	27.710	29.550	29.550	555
2026-02-16	27.630	27.630	27.630	27.630	27.630	0
2026-02-13	29.660	30.860	27.630	27.630	27.630	2,201
2026-02-12	33.390	33.390	31.530	31.530	31.530	6
2026-02-11	34.750	34.750	32.090	32.100	32.100	23
2026-02-10	33.705	34.470	33.705	33.705	33.705	3

← NewerPage 3 of 4 · 227 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.