5 DAY PERFORMANCE
+12.45%
1 MONTH PERFORMANCE
+20.43%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
-29.96%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-53.11%
Trupanion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.80 | $24.92 (-3.41%) | $26.27 | $24.91 | 306.24 K | $1.08 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 | $1.19 B |
| 04/23/2026 | $27.34 | $26.84 (-1.83%) | $27.34 | $26.39 | 255.70 K | $1.17 B |
| 04/22/2026 | $27.97 | $27.37 (-2.15%) | $29.09 | $26.77 | 436.20 K | $1.19 B |
| 04/21/2026 | $28.82 | $27.91 (-3.16%) | $29.45 | $27.62 | 292.33 K | $1.21 B |
| 04/20/2026 | $28.20 | $28.88 (2.41%) | $29.12 | $27.46 | 329.20 K | $1.26 B |
| 04/17/2026 | $28.02 | $28.20 (0.64%) | $28.52 | $27.86 | 281.20 K | $1.23 B |
| 04/16/2026 | $27.20 | $27.75 (2.02%) | $27.91 | $26.95 | 209.91 K | $1.21 B |
| 04/15/2026 | $26.44 | $27.20 (2.87%) | $27.41 | $26.44 | 274.60 K | $1.18 B |
| 04/14/2026 | $25.42 | $26.26 (3.3%) | $26.43 | $25.29 | 380.64 K | $1.14 B |
| 04/13/2026 | $24.53 | $25.31 (3.18%) | $25.39 | $24.15 | 336.60 K | $1.10 B |
| 04/10/2026 | $25.74 | $24.54 (-4.66%) | $25.87 | $24.28 | 280.44 K | $1.07 B |
| 04/09/2026 | $25.50 | $25.74 (0.94%) | $26.03 | $24.99 | 357.10 K | $1.12 B |
| 04/08/2026 | $25.91 | $25.67 (-0.93%) | $26.43 | $25.53 | 401.95 K | $1.12 B |
| 04/07/2026 | $25.77 | $25.47 (-1.16%) | $25.87 | $25.20 | 408.10 K | $1.11 B |
| 04/06/2026 | $25.65 | $25.79 (0.55%) | $26.27 | $25.60 | 238.21 K | $1.12 B |
| 04/02/2026 | $25.21 | $25.65 (1.75%) | $25.74 | $24.86 | 261.21 K | $1.12 B |
| 04/01/2026 | $25.70 | $25.44 (-1.01%) | $26.24 | $25.06 | 408.92 K | $1.11 B |
| 03/31/2026 | $25.60 | $25.61 (0.04%) | $26.03 | $24.85 | 366.90 K | $1.11 B |
| 03/30/2026 | $25.63 | $25.79 (0.62%) | $26.54 | $25.46 | 395.30 K | $1.12 B |
| 03/27/2026 | $25.73 | $25.45 (-1.09%) | $25.76 | $25.20 | 326.84 K | $1.11 B |
| 03/26/2026 | $25.53 | $26.04 (2%) | $26.25 | $25.14 | 262.00 K | $1.13 B |
| 03/25/2026 | $25.84 | $25.50 (-1.32%) | $26.15 | $25.00 | 210.80 K | $1.11 B |
| 03/24/2026 | $26.04 | $25.57 (-1.8%) | $26.38 | $25.53 | 296.50 K | $1.11 B |
| 03/23/2026 | $26.35 | $26.26 (-0.34%) | $27.07 | $25.79 | 392.82 K | $1.14 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.
