5 DAY PERFORMANCE
-12.15%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-37.70%
Trupanion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.34 | $33.81 (-1.54%) | $34.87 | $33.52 | 208.62 K | |
| 11/04/2026 | $32.00 | $33.67 (5.22%) | $34.06 | $31.20 | 659.53 K | $1.47 B |
| 11/03/2026 | $30.65 | $31.12 (1.53%) | $31.19 | $29.83 | 488.93 K | $1.36 B |
| 11/02/2026 | $30.14 | $30.75 (2.02%) | $30.93 | $29.75 | 433.55 K | $1.34 B |
| 10/30/2026 | $30.63 | $30.13 (-1.63%) | $30.63 | $29.75 | 330.65 K | $1.32 B |
| 10/29/2026 | $29.98 | $30.19 (0.7%) | $30.43 | $29.61 | 373.22 K | $1.32 B |
| 10/28/2026 | $29.12 | $29.52 (1.37%) | $29.62 | $28.93 | 280.03 K | $1.29 B |
| 10/27/2026 | $29.68 | $29.21 (-1.58%) | $29.69 | $28.55 | 567.11 K | $1.28 B |
| 10/26/2026 | $29.14 | $29.77 (2.16%) | $29.86 | $28.88 | 218.36 K | $1.30 B |
| 10/23/2026 | $29.80 | $29.32 (-1.61%) | $30.00 | $28.81 | 288.40 K | $1.28 B |
| 10/22/2026 | $28.52 | $29.91 (4.87%) | $30.05 | $28.39 | 374.41 K | $1.31 B |
| 10/21/2026 | $28.77 | $28.50 (-0.94%) | $28.83 | $28.14 | 251.60 K | $1.25 B |
| 10/20/2026 | $27.57 | $28.76 (4.32%) | $28.81 | $27.55 | 234.20 K | $1.26 B |
| 10/19/2026 | $27.70 | $27.50 (-0.72%) | $28.17 | $27.25 | 639.51 K | $1.20 B |
| 10/16/2026 | $27.97 | $28.12 (0.54%) | $28.42 | $27.86 | 353.30 K | $1.23 B |
| 10/15/2026 | $27.29 | $27.86 (2.09%) | $28.54 | $27.29 | 359.34 K | $1.22 B |
| 10/14/2026 | $26.21 | $26.73 (1.98%) | $26.75 | $25.74 | 397.20 K | $1.17 B |
| 10/13/2026 | $26.39 | $26.57 (0.68%) | $26.74 | $26.00 | 273.53 K | $1.16 B |
| 10/12/2026 | $25.80 | $26.29 (1.9%) | $26.32 | $25.40 | 333.30 K | $1.15 B |
| 10/09/2026 | $25.84 | $26.06 (0.85%) | $26.10 | $25.55 | 269.95 K | $1.14 B |
| 10/08/2026 | $24.65 | $25.82 (4.75%) | $25.93 | $24.42 | 489.63 K | $1.13 B |
| 10/07/2026 | $24.35 | $24.63 (1.15%) | $25.05 | $24.09 | 499.50 K | $1.08 B |
| 10/06/2026 | $24.57 | $24.68 (0.45%) | $24.90 | $24.11 | 333.30 K | $1.08 B |
| 10/05/2026 | $23.55 | $24.57 (4.33%) | $24.61 | $23.45 | 574.63 K | $1.07 B |
| 10/02/2026 | $23.92 | $23.58 (-1.42%) | $23.97 | $23.23 | 478.00 K | $1.03 B |
| 10/01/2026 | $23.93 | $23.70 (-0.96%) | $24.11 | $23.26 | 379.60 K | $1.04 B |
| 09/30/2026 | $23.64 | $23.36 (-1.18%) | $23.96 | $22.93 | 400.60 K | $1.02 B |
| 09/29/2026 | $23.15 | $23.61 (1.99%) | $23.70 | $22.96 | 522.15 K | $1.03 B |
| 09/28/2026 | $22.92 | $23.27 (1.53%) | $23.28 | $22.20 | 451.87 K | $1.02 B |
| 09/25/2026 | $22.31 | $23.16 (3.81%) | $23.22 | $22.05 | 547.75 K | $1.01 B |
| 09/24/2026 | $22.99 | $22.42 (-2.48%) | $23.15 | $22.35 | 464.81 K | $980.44 M |
| 09/23/2026 | $23.48 | $22.88 (-2.56%) | $23.68 | $22.79 | 371.12 K | $1.00 B |
| 09/22/2026 | $25.31 | $23.63 (-6.64%) | $25.31 | $23.51 | 515.75 K | $1.03 B |
| 09/21/2026 | $25.22 | $25.00 (-0.87%) | $25.38 | $24.69 | 242.93 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 |
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.
