5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
-20.20%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-45.70%
Trupanion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.59 | $28.16 (2.07%) | $29.28 | $26.30 | 1.95 M | $1.23 B |
| 08/05/2026 | $24.65 | $24.39 (-1.05%) | $24.85 | $23.98 | 377.01 K | $1.07 B |
| 08/04/2026 | $24.41 | $24.65 (0.98%) | $24.92 | $24.32 | 517.40 K | $1.08 B |
| 08/03/2026 | $24.98 | $24.92 (-0.24%) | $25.44 | $24.30 | 490.80 K | $1.09 B |
| 07/31/2026 | $24.63 | $24.49 (-0.57%) | $24.71 | $24.01 | 240.04 K | $1.07 B |
| 07/30/2026 | $25.42 | $24.48 (-3.7%) | $25.52 | $24.25 | 294.51 K | $1.07 B |
| 07/29/2026 | $25.21 | $25.85 (2.54%) | $26.07 | $25.21 | 483.80 K | $1.12 B |
| 07/28/2026 | $25.08 | $25.50 (1.67%) | $25.97 | $25.08 | 338.84 K | $1.11 B |
| 07/27/2026 | $24.37 | $24.87 (2.05%) | $25.07 | $24.37 | 337.64 K | $1.08 B |
| 07/24/2026 | $23.63 | $23.99 (1.52%) | $24.34 | $23.58 | 274.91 K | $1.04 B |
| 07/23/2026 | $24.01 | $23.50 (-2.12%) | $24.40 | $23.48 | 314.90 K | $1.02 B |
| 07/22/2026 | $25.89 | $24.45 (-5.56%) | $25.89 | $24.44 | 281.82 K | $1.06 B |
| 07/21/2026 | $26.35 | $25.85 (-1.9%) | $26.64 | $25.46 | 250.20 K | $1.12 B |
| 07/20/2026 | $26.50 | $26.74 (0.91%) | $27.00 | $26.19 | 361.33 K | $1.16 B |
| 07/17/2026 | $26.26 | $26.70 (1.68%) | $27.08 | $26.26 | 356.44 K | $1.16 B |
| 07/16/2026 | $25.77 | $26.35 (2.25%) | $26.98 | $25.76 | 365.10 K | $1.15 B |
| 07/15/2026 | $25.80 | $25.47 (-1.28%) | $26.16 | $24.91 | 281.54 K | $1.11 B |
| 07/14/2026 | $26.89 | $25.82 (-3.98%) | $27.08 | $25.79 | 211.23 K | $1.12 B |
| 07/13/2026 | $26.09 | $27.37 (4.91%) | $27.55 | $26.03 | 401.93 K | $1.19 B |
| 07/10/2026 | $25.87 | $25.83 (-0.15%) | $26.33 | $25.52 | 210.91 K | $1.12 B |
| 07/09/2026 | $26.00 | $25.84 (-0.62%) | $26.31 | $25.52 | 311.20 K | $1.12 B |
| 07/08/2026 | $26.92 | $26.44 (-1.78%) | $27.56 | $26.43 | 370.50 K | $1.15 B |
| 07/07/2026 | $27.23 | $27.05 (-0.66%) | $27.62 | $26.88 | 334.13 K | $1.18 B |
| 07/06/2026 | $26.91 | $26.87 (-0.15%) | $26.98 | $26.30 | 304.81 K | $1.17 B |
| 07/02/2026 | $26.13 | $26.91 (2.99%) | $26.97 | $25.84 | 370.21 K | $1.17 B |
| 07/01/2026 | $25.25 | $26.15 (3.56%) | $26.55 | $25.23 | 463.35 K | $1.14 B |
| 06/30/2026 | $25.39 | $24.77 (-2.44%) | $25.39 | $24.34 | 411.50 K | $1.08 B |
| 06/29/2026 | $25.35 | $25.46 (0.43%) | $25.75 | $25.01 | 504.41 K | $1.11 B |
| 06/26/2026 | $23.97 | $25.35 (5.76%) | $25.80 | $23.97 | 810.20 K | $1.10 B |
| 06/25/2026 | $23.89 | $23.97 (0.33%) | $24.60 | $23.52 | 288.45 K | $1.04 B |
| 06/24/2026 | $23.54 | $23.89 (1.49%) | $24.48 | $23.54 | 333.51 K | $1.04 B |
| 06/23/2026 | $23.64 | $23.57 (-0.3%) | $24.10 | $23.47 | 278.53 K | $1.03 B |
| 06/22/2026 | $23.09 | $23.25 (0.69%) | $24.21 | $23.01 | 333.87 K | $1.01 B |
| 06/18/2026 | $23.73 | $23.54 (-0.8%) | $23.95 | $23.29 | 500.53 K | $1.02 B |
| 06/17/2026 | $24.27 | $23.57 (-2.88%) | $24.56 | $23.17 | 506.40 K | $1.03 B |
| 06/16/2026 | $23.91 | $24.44 (2.22%) | $24.49 | $23.90 | 421.92 K | $1.06 B |
| 06/15/2026 | $23.54 | $23.90 (1.53%) | $23.93 | $23.34 | 413.81 K | $1.04 B |
| 06/12/2026 | $23.21 | $23.65 (1.9%) | $23.75 | $22.94 | 346.50 K | $1.03 B |
| 06/11/2026 | $23.38 | $23.29 (-0.38%) | $23.88 | $22.98 | 297.52 K | $1.01 B |
| 06/10/2026 | $22.18 | $23.38 (5.41%) | $23.85 | $22.07 | 456.04 K | $1.02 B |
| 06/09/2026 | $22.05 | $22.17 (0.54%) | $22.74 | $22.05 | 278.54 K | $964.52 M |
| 06/08/2026 | $22.01 | $22.05 (0.18%) | $22.38 | $21.72 | 321.82 K | $959.30 M |
| 06/05/2026 | $21.97 | $22.00 (0.14%) | $22.40 | $21.47 | 316.11 K | $957.12 M |
| 06/04/2026 | $21.91 | $21.75 (-0.73%) | $22.36 | $21.36 | 378.50 K | $946.25 M |
| 06/03/2026 | $22.10 | $21.46 (-2.9%) | $22.12 | $21.24 | 453.90 K | $933.63 M |
| 06/02/2026 | $21.77 | $22.13 (1.65%) | $22.23 | $21.32 | 380.82 K | $962.78 M |
| 06/01/2026 | $21.88 | $22.26 (1.74%) | $22.76 | $21.77 | 403.41 K | $968.43 M |
| 05/29/2026 | $22.08 | $21.82 (-1.18%) | $22.27 | $21.60 | 400.73 K | $949.29 M |
| 05/28/2026 | $21.55 | $22.15 (2.78%) | $22.40 | $21.17 | 323.41 K | $963.65 M |
| 05/27/2026 | $21.86 | $21.69 (-0.78%) | $22.65 | $21.50 | 371.90 K | $943.64 M |
| 05/26/2026 | $21.87 | $21.86 (-0.05%) | $22.23 | $21.64 | 337.00 K | $951.03 M |
| 05/22/2026 | $21.80 | $21.98 (0.83%) | $22.15 | $21.52 | 374.88 K | $956.25 M |
| 05/21/2026 | $21.78 | $21.85 (0.32%) | $22.36 | $21.16 | 656.24 K | $950.60 M |
| 05/20/2026 | $21.93 | $21.88 (-0.23%) | $22.13 | $21.37 | 512.14 K | $951.90 M |
| 05/19/2026 | $22.39 | $22.08 (-1.38%) | $22.97 | $21.98 | 372.52 K | $960.60 M |
| 05/18/2026 | $22.13 | $22.45 (1.45%) | $23.20 | $22.02 | 327.53 K | $976.70 M |
| 05/15/2026 | $22.36 | $22.33 (-0.13%) | $23.04 | $21.92 | 362.80 K | $971.48 M |
| 05/14/2026 | $22.61 | $22.36 (-1.11%) | $23.09 | $22.22 | 349.10 K | $972.79 M |
| 05/13/2026 | $23.43 | $22.59 (-3.59%) | $23.43 | $22.54 | 381.81 K | $982.79 M |
| 05/12/2026 | $23.88 | $23.78 (-0.42%) | $24.13 | $23.60 | 427.15 K | $1.03 B |
| 05/11/2026 | $24.59 | $23.84 (-3.05%) | $24.59 | $23.74 | 442.20 K | $1.04 B |
| 05/08/2026 | $25.52 | $24.61 (-3.57%) | $25.54 | $24.49 | 289.73 K | $1.07 B |
| 05/07/2026 | $24.97 | $25.59 (2.48%) | $26.14 | $24.77 | 344.20 K | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
