5 DAY PERFORMANCE
+47.77%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+66.96%
Trupanion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $34.20 | $33.58 (-1.81%) | $34.14 | $33.00 | 636,545 | $1.41 B |
| 03/12/2025 | $33.53 | $34.09 (1.67%) | $34.30 | $32.34 | 512,228 | $1.45 B |
| 03/11/2025 | $32.93 | $33.20 (0.82%) | $33.74 | $32.29 | 586,403 | $1.41 B |
| 03/10/2025 | $32.16 | $32.46 (0.93%) | $33.29 | $31.76 | 1.16 M | $1.38 B |
| 03/07/2025 | $32.26 | $32.97 (2.2%) | $33.48 | $32.04 | 1.08 M | $1.40 B |
| 03/06/2025 | $33.17 | $32.66 (-1.54%) | $34.65 | $31.63 | 699,514 | $1.38 B |
| 03/05/2025 | $33.00 | $33.88 (2.67%) | $34.17 | $32.51 | 654,627 | $1.44 B |
| 03/04/2025 | $31.39 | $33.09 (5.42%) | $34.08 | $31.17 | 783,951 | $1.40 B |
| 03/03/2025 | $35.00 | $32.40 (-7.43%) | $35.08 | $32.28 | 1.45 M | $1.37 B |
| 02/28/2025 | $33.24 | $34.54 (3.91%) | $34.60 | $33.24 | 581,000 | $1.46 B |
| 02/27/2025 | $34.12 | $33.59 (-1.55%) | $34.82 | $33.34 | 667,341 | $1.42 B |
| 02/26/2025 | $33.85 | $33.84 (-0.03%) | $34.83 | $33.47 | 709,420 | $1.43 B |
| 02/25/2025 | $33.29 | $34.12 (2.49%) | $34.84 | $33.14 | 985,224 | $1.45 B |
| 02/24/2025 | $33.07 | $33.41 (1.03%) | $33.48 | $31.25 | 1.21 M | $1.42 B |
| 02/21/2025 | $36.17 | $32.95 (-8.9%) | $36.80 | $32.75 | 1.79 M | $1.40 B |
| 02/20/2025 | $40.45 | $35.40 (-12.48%) | $40.76 | $33.89 | 3.34 M | $1.50 B |
| 02/19/2025 | $48.54 | $47.51 (-2.12%) | $48.97 | $47.32 | 674,426 | $2.01 B |
| 02/18/2025 | $50.66 | $48.69 (-3.89%) | $50.66 | $47.68 | 632,524 | $2.06 B |
| 02/14/2025 | $49.51 | $49.63 (0.24%) | $50.01 | $48.87 | 417,004 | $2.10 B |
| 02/13/2025 | $46.77 | $49.03 (4.83%) | $49.22 | $45.96 | 434,162 | $2.07 B |
| 02/12/2025 | $44.26 | $46.33 (4.68%) | $46.40 | $44.26 | 505,500 | $1.96 B |
| 02/11/2025 | $46.30 | $45.23 (-2.31%) | $47.06 | $44.94 | 530,901 | $1.91 B |
| 02/10/2025 | $46.38 | $46.75 (0.8%) | $47.45 | $45.72 | 361,904 | $1.97 B |
| 02/07/2025 | $46.17 | $45.99 (-0.39%) | $46.97 | $45.50 | 327,485 | $1.94 B |
| 02/06/2025 | $47.42 | $46.01 (-2.97%) | $47.42 | $44.72 | 647,500 | $1.94 B |
| 02/05/2025 | $47.76 | $47.04 (-1.51%) | $47.76 | $46.46 | 363,826 | $1.99 B |
| 02/04/2025 | $46.66 | $47.33 (1.44%) | $47.66 | $46.54 | 248,603 | $2.00 B |
| 02/03/2025 | $45.93 | $46.95 (2.22%) | $47.23 | $45.40 | 471,440 | $1.98 B |
| 01/31/2025 | $48.36 | $47.44 (-1.9%) | $49.14 | $46.83 | 387,800 | $2.00 B |
| 01/30/2025 | $48.23 | $47.87 (-0.75%) | $49.14 | $47.56 | 343,479 | $2.02 B |
| 01/29/2025 | $48.46 | $47.69 (-1.59%) | $48.80 | $47.00 | 306,425 | $2.01 B |
| 01/28/2025 | $49.94 | $48.69 (-2.5%) | $50.06 | $47.80 | 336,800 | $2.06 B |
| 01/27/2025 | $48.18 | $49.87 (3.51%) | $50.47 | $48.03 | 401,917 | $2.11 B |
| 01/24/2025 | $48.24 | $48.90 (1.37%) | $50.51 | $48.08 | 433,200 | $2.07 B |
| 01/23/2025 | $49.18 | $48.29 (-1.81%) | $49.25 | $46.52 | 582,700 | $2.04 B |
| 01/22/2025 | $47.41 | $46.52 (-1.88%) | $47.98 | $46.30 | 485,246 | $1.96 B |
| 01/21/2025 | $48.28 | $47.39 (-1.84%) | $48.30 | $46.10 | 587,800 | $2.00 B |
| 01/17/2025 | $49.52 | $47.63 (-3.82%) | $49.52 | $47.45 | 262,514 | $2.01 B |
| 01/16/2025 | $47.34 | $48.51 (2.47%) | $49.59 | $47.34 | 459,830 | $2.05 B |
| 01/15/2025 | $45.89 | $47.24 (2.94%) | $47.86 | $45.38 | 790,914 | $2.00 B |
| 01/14/2025 | $44.05 | $43.65 (-0.91%) | $45.05 | $43.35 | 412,900 | $1.84 B |
| 01/13/2025 | $42.48 | $43.54 (2.5%) | $43.61 | $42.33 | 561,922 | $1.84 B |
| 01/10/2025 | $45.18 | $43.95 (-2.72%) | $45.63 | $43.55 | 570,136 | $1.86 B |
| 01/08/2025 | $46.35 | $46.58 (0.5%) | $46.83 | $44.05 | 980,848 | $1.97 B |
| 01/07/2025 | $48.78 | $47.47 (-2.69%) | $49.63 | $46.50 | 613,400 | $2.00 B |
| 01/06/2025 | $50.10 | $48.72 (-2.75%) | $50.17 | $47.85 | 1.08 M | $2.06 B |
| 01/03/2025 | $48.56 | $49.58 (2.1%) | $50.43 | $48.10 | 355,438 | $2.09 B |
| 01/02/2025 | $48.46 | $48.20 (-0.54%) | $49.41 | $46.67 | 732,541 | $2.04 B |
| 12/31/2024 | $49.11 | $48.20 (-1.85%) | $50.04 | $47.83 | 672,732 | $2.04 B |
| 12/30/2024 | $49.07 | $48.89 (-0.37%) | $49.64 | $47.80 | 402,524 | $2.06 B |
| 12/27/2024 | $50.92 | $49.73 (-2.34%) | $50.93 | $48.74 | 441,048 | $2.10 B |
| 12/26/2024 | $50.84 | $50.92 (0.16%) | $51.15 | $49.55 | 238,900 | $2.15 B |
| 12/24/2024 | $50.09 | $51.00 (1.82%) | $51.08 | $49.50 | 137,100 | $2.15 B |
| 12/23/2024 | $50.73 | $49.75 (-1.93%) | $50.73 | $49.01 | 380,766 | $2.10 B |
| 12/20/2024 | $48.64 | $50.73 (4.3%) | $51.97 | $48.00 | 1.50 M | $2.14 B |
| 12/19/2024 | $50.77 | $49.57 (-2.36%) | $51.60 | $49.49 | 338,800 | $2.09 B |
| 12/18/2024 | $54.22 | $49.79 (-8.17%) | $55.21 | $49.09 | 386,166 | $2.10 B |
| 12/17/2024 | $53.68 | $53.77 (0.17%) | $54.00 | $51.64 | 472,148 | $2.27 B |
| 12/16/2024 | $53.23 | $54.15 (1.73%) | $55.96 | $53.16 | 537,928 | $2.29 B |
| 12/13/2024 | $53.82 | $52.73 (-2.03%) | $55.26 | $52.14 | 319,700 | $2.23 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.
