5 DAY PERFORMANCE
+8.80%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
-20.20%
6 MONTH PERFORMANCE
-37.11%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-40.82%
Trupanion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.80 | $24.92 (-3.41%) | $26.27 | $24.91 | 306.24 K | $1.11 B |
| 05/05/2026 | $26.24 | $25.91 (-1.26%) | $26.58 | $25.60 | 432.30 K | $1.13 B |
| 05/04/2026 | $24.46 | $26.36 (7.77%) | $26.84 | $24.38 | 650.10 K | $1.15 B |
| 05/01/2026 | $25.50 | $24.33 (-4.59%) | $27.38 | $23.80 | 679.20 K | $1.06 B |
| 04/30/2026 | $24.79 | $23.99 (-3.23%) | $25.11 | $23.91 | 607.15 K | $1.04 B |
| 04/29/2026 | $24.82 | $25.08 (1.05%) | $25.25 | $23.90 | 720.72 K | $1.09 B |
| 04/28/2026 | $27.47 | $24.96 (-9.14%) | $27.47 | $24.80 | 444.20 K | $1.09 B |
| 04/27/2026 | $27.26 | $27.25 (-0.04%) | $27.83 | $26.59 | 280.31 K | $1.19 B |
| 04/24/2026 | $26.79 | $27.46 (2.5%) | $27.71 | $24.59 | 259.13 K | $1.16 B |
| 04/23/2026 | $27.34 | $26.84 (-1.83%) | $27.34 | $26.39 | 255.70 K | $1.13 B |
| 04/22/2026 | $27.97 | $27.37 (-2.15%) | $29.09 | $26.77 | 436.20 K | $1.16 B |
| 04/21/2026 | $28.82 | $27.91 (-3.16%) | $29.45 | $27.62 | 292.33 K | $1.18 B |
| 04/20/2026 | $28.20 | $28.88 (2.41%) | $29.12 | $27.46 | 329.20 K | $1.22 B |
| 04/17/2026 | $28.02 | $28.20 (0.64%) | $28.52 | $27.86 | 281.20 K | $1.19 B |
| 04/16/2026 | $27.20 | $27.75 (2.02%) | $27.91 | $26.95 | 209.91 K | $1.17 B |
| 04/15/2026 | $26.44 | $27.20 (2.87%) | $27.41 | $26.44 | 274.60 K | $1.15 B |
| 04/14/2026 | $25.42 | $26.26 (3.3%) | $26.43 | $25.29 | 380.64 K | $1.11 B |
| 04/13/2026 | $24.53 | $25.31 (3.18%) | $25.39 | $24.15 | 336.60 K | $1.07 B |
| 04/10/2026 | $25.74 | $24.54 (-4.66%) | $25.87 | $24.28 | 280.44 K | $1.04 B |
| 04/09/2026 | $25.50 | $25.74 (0.94%) | $26.03 | $24.99 | 357.10 K | $1.09 B |
| 04/08/2026 | $25.91 | $25.67 (-0.93%) | $26.43 | $25.53 | 401.95 K | $1.09 B |
| 04/07/2026 | $25.77 | $25.47 (-1.16%) | $25.87 | $25.20 | 408.10 K | $1.08 B |
| 04/06/2026 | $25.65 | $25.79 (0.55%) | $26.27 | $25.60 | 238.21 K | $1.09 B |
| 04/02/2026 | $25.21 | $25.65 (1.75%) | $25.74 | $24.86 | 261.21 K | $1.08 B |
| 04/01/2026 | $25.70 | $25.44 (-1.01%) | $26.24 | $25.06 | 408.92 K | $1.08 B |
| 03/31/2026 | $25.60 | $25.61 (0.04%) | $26.03 | $24.85 | 366.90 K | $1.08 B |
| 03/30/2026 | $25.63 | $25.79 (0.62%) | $26.54 | $25.46 | 395.30 K | $1.09 B |
| 03/27/2026 | $25.73 | $25.45 (-1.09%) | $25.76 | $25.20 | 326.84 K | $1.08 B |
| 03/26/2026 | $25.53 | $26.04 (2%) | $26.25 | $25.14 | 262.00 K | $1.10 B |
| 03/25/2026 | $25.84 | $25.50 (-1.32%) | $26.15 | $25.00 | 210.80 K | $1.08 B |
| 03/24/2026 | $26.04 | $25.57 (-1.8%) | $26.38 | $25.53 | 296.50 K | $1.08 B |
| 03/23/2026 | $26.35 | $26.26 (-0.34%) | $27.07 | $25.79 | 392.82 K | $1.11 B |
| 03/20/2026 | $25.52 | $26.21 (2.7%) | $26.40 | $25.23 | 960.90 K | $1.11 B |
| 03/19/2026 | $25.29 | $25.51 (0.87%) | $25.85 | $24.32 | 464.63 K | $1.08 B |
| 03/18/2026 | $26.07 | $25.68 (-1.5%) | $26.85 | $25.68 | 467.84 K | $1.09 B |
| 03/17/2026 | $25.46 | $26.47 (3.97%) | $26.84 | $25.46 | 549.94 K | $1.12 B |
| 03/16/2026 | $24.99 | $25.36 (1.48%) | $25.60 | $24.76 | 222.40 K | $1.07 B |
| 03/13/2026 | $25.14 | $24.74 (-1.59%) | $25.14 | $24.50 | 328.84 K | $1.05 B |
| 03/12/2026 | $25.20 | $24.81 (-1.55%) | $25.70 | $24.70 | 318.11 K | $1.05 B |
| 03/11/2026 | $25.10 | $25.70 (2.39%) | $25.89 | $24.53 | 400.30 K | $1.09 B |
| 03/10/2026 | $26.33 | $25.17 (-4.41%) | $26.53 | $25.11 | 349.23 K | $1.06 B |
| 03/09/2026 | $27.06 | $26.47 (-2.18%) | $27.06 | $25.72 | 432.90 K | $1.12 B |
| 03/06/2026 | $28.31 | $27.44 (-3.07%) | $28.31 | $27.21 | 475.54 K | $1.16 B |
| 03/05/2026 | $27.62 | $28.77 (4.16%) | $29.03 | $27.57 | 436.30 K | $1.22 B |
| 03/04/2026 | $27.46 | $28.01 (2%) | $28.42 | $27.17 | 419.40 K | $1.18 B |
| 03/03/2026 | $26.12 | $27.46 (5.13%) | $27.57 | $25.50 | 495.13 K | $1.16 B |
| 03/02/2026 | $25.87 | $26.71 (3.25%) | $26.94 | $25.87 | 390.24 K | $1.13 B |
| 02/27/2026 | $26.84 | $26.54 (-1.12%) | $26.84 | $26.06 | 372.43 K | $1.12 B |
| 02/26/2026 | $26.66 | $27.24 (2.18%) | $28.07 | $26.66 | 450.45 K | $1.15 B |
| 02/25/2026 | $25.89 | $26.70 (3.13%) | $26.76 | $25.24 | 529.00 K | $1.13 B |
| 02/24/2026 | $27.16 | $25.85 (-4.82%) | $27.67 | $25.79 | 535.47 K | $1.09 B |
| 02/23/2026 | $28.94 | $27.16 (-6.15%) | $28.95 | $27.11 | 335.11 K | $1.15 B |
| 02/20/2026 | $28.93 | $29.06 (0.45%) | $29.30 | $28.55 | 800.30 K | $1.23 B |
| 02/19/2026 | $28.83 | $28.85 (0.07%) | $29.10 | $28.10 | 603.35 K | $1.22 B |
| 02/18/2026 | $29.00 | $28.84 (-0.55%) | $29.23 | $27.94 | 853.25 K | $1.22 B |
| 02/17/2026 | $28.50 | $28.99 (1.72%) | $29.64 | $27.78 | 1.21 M | $1.23 B |
| 02/13/2026 | $30.18 | $27.96 (-7.36%) | $30.84 | $27.30 | 1.34 M | $1.18 B |
| 02/12/2026 | $32.56 | $32.14 (-1.29%) | $33.21 | $31.16 | 900.73 K | $1.36 B |
| 02/11/2026 | $33.41 | $32.33 (-3.23%) | $33.88 | $31.86 | 767.31 K | $1.37 B |
| 02/10/2026 | $33.37 | $33.09 (-0.84%) | $34.42 | $33.00 | 457.70 K | $1.40 B |
| 02/09/2026 | $33.23 | $32.75 (-1.44%) | $33.73 | $32.47 | 444.33 K | $1.38 B |
| 02/06/2026 | $33.22 | $33.17 (-0.15%) | $33.99 | $32.64 | 459.30 K | $1.43 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.
