Trupanion, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	34.220	34.220	33.013	33.408	33.408	461
2026-02-06	33.002	33.460	32.752	33.150	33.150	200
2026-02-05	32.940	33.230	32.940	33.150	33.150	11
2026-02-04	32.650	32.650	31.383	31.939	31.939	113
2026-02-03	31.400	31.491	30.915	30.918	30.918	42
2026-02-02	32.880	32.880	31.540	32.140	32.140	3
2026-01-30	32.500	32.840	31.925	32.045	32.045	64
2026-01-29	31.670	31.670	31.670	31.670	31.670	0
2026-01-28	32.000	32.000	31.530	31.530	31.530	1,002
2026-01-27	32.431	32.431	31.299	31.400	31.400	132
2026-01-26	32.430	32.950	32.430	32.730	32.730	206
2026-01-23	32.400	32.970	32.010	32.926	32.926	1,909
2026-01-22	33.090	33.630	32.450	32.803	32.803	5,885
2026-01-21	31.340	31.710	31.109	31.109	31.109	414
2026-01-20	32.140	32.140	31.837	32.017	32.017	1,089
2026-01-19	32.800	32.800	32.800	32.800	32.800	0
2026-01-16	33.300	33.300	32.800	32.800	32.800	203
2026-01-15	34.060	34.571	33.660	34.038	34.038	253
2026-01-14	35.100	35.100	33.190	33.190	33.190	26
2026-01-13	36.100	36.560	36.100	36.185	36.185	317
2026-01-12	36.000	36.145	35.990	36.130	36.130	256
2026-01-09	35.830	36.200	35.830	36.200	36.200	10,030
2026-01-08	35.705	35.705	35.705	35.705	35.705	0
2026-01-07	35.346	35.705	35.300	35.705	35.705	2,056
2026-01-06	35.900	35.900	34.997	34.997	34.997	32
2026-01-05	37.238	37.238	37.238	37.238	37.238	0
2026-01-02	37.280	37.790	37.238	37.238	37.238	33
2025-12-31	37.990	37.990	37.990	37.990	37.990	10
2025-12-30	37.500	37.500	37.500	37.500	37.500	0
2025-12-29	37.550	37.843	37.500	37.500	37.500	5
2025-12-24	37.493	37.493	37.493	37.493	37.493	10
2025-12-23	37.435	37.435	37.435	37.435	37.435	6
2025-12-22	38.520	38.520	38.520	38.520	38.520	24
2025-12-19	38.289	38.289	38.289	38.289	38.289	0
2025-12-18	38.289	38.289	38.289	38.289	38.289	5
2025-12-17	36.405	36.405	36.405	36.405	36.405	0
2025-12-16	36.405	36.405	36.405	36.405	36.405	0
2025-12-15	36.690	36.690	36.405	36.405	36.405	104
2025-12-12	36.627	36.627	36.627	36.627	36.627	1
2025-12-11	36.585	36.585	36.585	36.585	36.585	50
2025-12-10	38.250	38.250	38.250	38.250	38.250	0
2025-12-09	37.130	38.250	37.130	38.250	38.250	28
2025-12-08	37.370	37.370	37.150	37.150	37.150	21
2025-12-05	37.225	37.225	37.225	37.225	37.225	10
2025-12-04	37.595	37.595	37.595	37.595	37.595	6
2025-12-03	35.450	36.425	35.450	36.425	36.425	10
2025-12-02	34.720	34.720	33.790	34.230	34.230	155

← NewerPage 4 of 4 · 227 trading days

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.