5 DAY PERFORMANCE
+3.28%
1 MONTH PERFORMANCE
-14.89%
3 MONTH PERFORMANCE
+12.45%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-41.43%
Trupanion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.25 | $24.98 (-1.08%) | $25.38 | $24.69 | 55.86 K | $1.09 B |
| 09/18/2026 | $25.47 | $25.07 (-1.57%) | $25.68 | $25.01 | 933.25 K | $1.10 B |
| 09/17/2026 | $25.74 | $25.63 (-0.43%) | $26.06 | $25.34 | 450.82 K | $1.12 B |
| 09/16/2026 | $26.25 | $25.63 (-2.36%) | $26.75 | $25.55 | 418.30 K | $1.12 B |
| 09/15/2026 | $26.15 | $26.32 (0.65%) | $26.98 | $25.75 | 414.10 K | $1.15 B |
| 09/14/2026 | $25.33 | $26.15 (3.24%) | $26.22 | $25.33 | 401.21 K | $1.14 B |
| 09/11/2026 | $25.00 | $24.89 (-0.44%) | $25.38 | $24.52 | 356.10 K | $1.09 B |
| 09/10/2026 | $24.80 | $25.00 (0.81%) | $25.38 | $24.65 | 392.73 K | $1.09 B |
| 09/09/2026 | $25.77 | $24.80 (-3.76%) | $26.15 | $24.50 | 536.95 K | $1.08 B |
| 09/08/2026 | $27.48 | $26.12 (-4.95%) | $27.48 | $25.84 | 482.61 K | $1.14 B |
| 09/04/2026 | $28.38 | $27.80 (-2.04%) | $28.57 | $27.57 | 313.92 K | $1.22 B |
| 09/03/2026 | $28.48 | $28.79 (1.09%) | $29.40 | $28.36 | 313.40 K | $1.26 B |
| 09/02/2026 | $27.93 | $28.26 (1.18%) | $28.95 | $27.80 | 504.71 K | $1.24 B |
| 09/01/2026 | $29.05 | $27.88 (-4.03%) | $29.17 | $27.65 | 400.52 K | $1.22 B |
| 08/31/2026 | $29.57 | $29.15 (-1.42%) | $29.57 | $28.36 | 668.51 K | $1.27 B |
| 08/28/2026 | $29.70 | $29.62 (-0.27%) | $30.33 | $29.07 | 344.60 K | $1.30 B |
| 08/27/2026 | $29.96 | $29.65 (-1.03%) | $30.65 | $29.45 | 498.40 K | $1.30 B |
| 08/26/2026 | $30.09 | $30.19 (0.33%) | $30.32 | $29.28 | 678.11 K | $1.32 B |
| 08/25/2026 | $31.69 | $31.84 (0.47%) | $32.09 | $31.58 | 360.45 K | $1.39 B |
| 08/24/2026 | $31.05 | $31.76 (2.29%) | $31.82 | $30.59 | 372.45 K | $1.39 B |
| 08/21/2026 | $30.77 | $31.10 (1.07%) | $31.42 | $30.42 | 327.41 K | $1.36 B |
| 08/20/2026 | $31.20 | $30.68 (-1.67%) | $31.47 | $30.47 | 325.53 K | $1.34 B |
| 08/19/2026 | $30.21 | $31.10 (2.95%) | $31.48 | $30.20 | 394.50 K | $1.36 B |
| 08/18/2026 | $30.04 | $29.97 (-0.23%) | $30.37 | $29.84 | 441.70 K | $1.31 B |
| 08/17/2026 | $30.33 | $29.99 (-1.12%) | $30.71 | $29.58 | 610.82 K | $1.31 B |
| 08/14/2026 | $31.07 | $30.60 (-1.51%) | $31.29 | $30.43 | 276.13 K | $1.34 B |
| 08/13/2026 | $30.64 | $31.00 (1.17%) | $31.05 | $30.12 | 541.45 K | $1.36 B |
| 08/12/2026 | $30.14 | $30.32 (0.6%) | $31.42 | $29.78 | 574.72 K | $1.33 B |
| 08/11/2026 | $29.05 | $30.51 (5.03%) | $30.88 | $29.05 | 1.07 M | $1.33 B |
| 08/10/2026 | $26.81 | $29.06 (8.39%) | $29.54 | $26.81 | 1.65 M | $1.27 B |
| 08/07/2026 | $27.90 | $26.99 (-3.26%) | $28.21 | $26.55 | 621.50 K | $1.18 B |
| 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 |
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.
