Trupanion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.00	46.44	44.25	45.02	45.02	1.69%	502,956
May 9, 2025	44.03	44.66	43.52	44.27	44.27	0.48%	360,833
May 8, 2025	45.23	45.32	44.01	44.06	44.06	-1.21%	541,772
May 7, 2025	44.88	46.20	44.28	44.60	44.60	-0.29%	608,783
May 6, 2025	44.25	45.86	44.06	44.73	44.73	-0.18%	571,814
May 5, 2025	44.79	45.90	44.56	44.81	44.81	-0.42%	960,255
May 2, 2025	40.73	45.65	39.91	45.00	45.00	23.49%	1,622,127
May 1, 2025	37.03	37.20	36.21	36.44	36.44	-0.44%	800,144
Apr 30, 2025	36.76	36.87	35.52	36.60	36.60	-3.23%	521,432
Apr 29, 2025	37.60	38.81	37.12	37.82	37.82	0.59%	491,549
Apr 28, 2025	36.60	37.69	36.27	37.60	37.60	3.81%	531,926
Apr 25, 2025	36.43	36.66	35.70	36.22	36.22	-1.42%	781,803
Apr 24, 2025	35.52	37.00	35.52	36.74	36.74	2.97%	451,824
Apr 23, 2025	36.22	37.38	35.14	35.68	35.68	2.00%	551,753
Apr 22, 2025	34.69	35.43	34.32	34.98	34.98	2.85%	588,673
Apr 21, 2025	33.97	34.66	32.50	34.01	34.01	-2.04%	483,884
Apr 17, 2025	34.20	35.05	33.40	34.72	34.72	1.58%	379,360
Apr 16, 2025	34.44	35.00	33.53	34.18	34.18	-1.56%	548,131
Apr 15, 2025	35.59	36.38	34.39	34.72	34.72	-2.06%	360,397
Apr 14, 2025	36.36	36.90	34.79	35.45	35.45	-0.48%	526,702
Apr 11, 2025	34.46	35.66	33.54	35.62	35.62	1.86%	612,520
Apr 10, 2025	36.61	36.97	34.36	34.97	34.97	-7.34%	910,795
Apr 9, 2025	33.47	39.09	32.92	37.74	37.74	14.68%	1,387,004
Apr 8, 2025	35.74	36.11	32.20	32.91	32.91	-4.47%	847,983
Apr 7, 2025	32.42	35.89	31.00	34.45	34.45	0.32%	990,049
Apr 4, 2025	33.52	34.81	32.08	34.34	34.34	-1.86%	868,522
Apr 3, 2025	35.26	36.63	34.96	34.99	34.99	-6.09%	629,571
Apr 2, 2025	36.44	37.70	36.44	37.26	37.26	0.73%	534,188
Apr 1, 2025	37.34	37.71	36.41	36.99	36.99	-0.75%	402,306
Mar 31, 2025	35.69	37.43	35.06	37.27	37.27	2.81%	601,483
Mar 28, 2025	38.29	38.29	35.78	36.25	36.25	-5.18%	443,337
Mar 27, 2025	37.90	38.46	37.44	38.23	38.23	0.87%	380,261
Mar 26, 2025	38.00	38.80	37.48	37.90	37.90	0.26%	350,747
Mar 25, 2025	38.34	38.83	37.72	37.80	37.80	-2.10%	440,249
Mar 24, 2025	36.80	38.71	36.68	38.61	38.61	4.35%	457,442
Mar 21, 2025	36.40	37.34	35.86	37.00	37.00	0.60%	487,452
Mar 20, 2025	37.01	37.94	36.71	36.78	36.78	-2.36%	376,212
Mar 19, 2025	35.73	38.12	35.58	37.67	37.67	5.14%	608,400
Mar 18, 2025	35.67	36.11	35.18	35.83	35.83	-0.75%	501,919
Mar 17, 2025	34.90	36.62	34.90	36.10	36.10	2.38%	513,273
Mar 14, 2025	34.00	35.79	33.77	35.26	35.26	5.00%	520,032
Mar 13, 2025	34.20	34.54	33.00	33.58	33.58	-1.50%	650,752
Mar 12, 2025	33.53	34.30	32.34	34.09	34.09	2.68%	512,422
Mar 11, 2025	32.93	33.74	32.29	33.20	33.20	2.28%	586,403
Mar 10, 2025	32.16	33.29	31.76	32.46	32.46	-1.55%	1,155,072
Mar 7, 2025	32.26	33.48	32.04	32.97	32.97	0.95%	1,080,704
Mar 6, 2025	33.17	34.65	31.63	32.66	32.66	-3.60%	699,514
Mar 5, 2025	33.00	34.17	32.51	33.88	33.88	2.39%	654,627
Mar 4, 2025	31.39	34.08	31.17	33.09	33.09	2.13%	783,951
Mar 3, 2025	35.00	35.08	32.28	32.40	32.40	-6.20%	1,450,150