NASDAQ : TRUP
Trupanion, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 30.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trupanion, Inc. (TRUP) closed at 30.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.14 | 30.93 | 29.75 | 30.75 | 433,216 | +2.06% |
| 2026-10-30 | 30.63 | 30.63 | 29.75 | 30.13 | 330,652 | -0.20% |
| 2026-10-29 | 29.98 | 30.43 | 29.61 | 30.19 | 373,217 | +2.27% |
| 2026-10-28 | 29.12 | 29.615 | 28.93 | 29.52 | 280,032 | +1.06% |
| 2026-10-27 | 29.68 | 29.69 | 28.545 | 29.21 | 567,110 | -1.88% |
| 2026-10-26 | 29.14 | 29.86 | 28.88 | 29.77 | 218,356 | +1.53% |
| 2026-10-23 | 29.8 | 30 | 28.81 | 29.32 | 288,369 | -1.97% |
| 2026-10-22 | 28.52 | 30.045 | 28.39 | 29.91 | 374,410 | +4.95% |
| 2026-10-21 | 28.77 | 28.83 | 28.14 | 28.5 | 251,554 | -0.90% |
| 2026-10-20 | 27.57 | 28.81 | 27.55 | 28.76 | 234,193 | +4.58% |
| 2026-10-19 | 27.7 | 28.17 | 27.25 | 27.5 | 639,512 | -2.20% |
| 2026-10-16 | 27.97 | 28.42 | 27.855 | 28.12 | 353,296 | +0.93% |
| 2026-10-15 | 27.29 | 28.535 | 27.29 | 27.86 | 359,337 | +4.23% |
| 2026-10-14 | 26.21 | 26.75 | 25.74 | 26.73 | 397,160 | +0.60% |
| 2026-10-13 | 26.39 | 26.74 | 25.998 | 26.57 | 273,527 | +1.07% |
| 2026-10-12 | 25.8 | 26.32 | 25.4 | 26.29 | 333,302 | +0.88% |
| 2026-10-09 | 25.84 | 26.1 | 25.55 | 26.06 | 269,945 | +0.93% |
| 2026-10-08 | 24.65 | 25.93 | 24.42 | 25.82 | 489,634 | +4.83% |
| 2026-10-07 | 24.35 | 25.05 | 24.09 | 24.63 | 499,458 | -0.20% |
| 2026-10-06 | 24.57 | 24.9 | 24.11 | 24.68 | 333,296 | +0.45% |
| 2026-10-05 | 23.55 | 24.61 | 23.445 | 24.57 | 574,633 | +4.20% |
| 2026-10-02 | 23.92 | 23.97 | 23.23 | 23.58 | 477,992 | -0.51% |
| 2026-10-01 | 23.93 | 24.11 | 23.26 | 23.7 | 379,601 | +1.46% |
| 2026-09-30 | 23.64 | 23.96 | 22.925 | 23.36 | 400,601 | -1.06% |
| 2026-09-29 | 23.15 | 23.7 | 22.96 | 23.61 | 522,154 | +1.46% |
| 2026-09-28 | 22.92 | 23.28 | 22.2 | 23.27 | 451,868 | +0.47% |
| 2026-09-25 | 22.31 | 23.22 | 22.05 | 23.16 | 547,749 | +3.30% |
| 2026-09-24 | 22.99 | 23.15 | 22.35 | 22.42 | 464,812 | -2.01% |
| 2026-09-23 | 23.48 | 23.68 | 22.79 | 22.88 | 371,122 | -3.17% |
| 2026-09-22 | 25.31 | 25.31 | 23.51 | 23.63 | 515,748 | -5.48% |
| 2026-09-21 | 25.22 | 25.375 | 24.69 | 25 | 242,928 | -0.28% |
| 2026-09-18 | 25.47 | 25.68 | 25.01 | 25.07 | 933,247 | -2.18% |
| 2026-09-17 | 25.74 | 26.06 | 25.34 | 25.63 | 450,816 | +0.00% |
| 2026-09-16 | 26.25 | 26.745 | 25.55 | 25.63 | 418,259 | -2.62% |
| 2026-09-15 | 26.15 | 26.98 | 25.75 | 26.32 | 414,066 | +0.65% |
| 2026-09-14 | 25.33 | 26.22 | 25.33 | 26.15 | 401,213 | +5.06% |
| 2026-09-11 | 25 | 25.38 | 24.52 | 24.89 | 356,095 | -0.44% |
| 2026-09-10 | 24.8 | 25.38 | 24.65 | 25 | 392,727 | +0.81% |
| 2026-09-09 | 25.77 | 26.15 | 24.5 | 24.8 | 536,948 | -5.05% |
| 2026-09-08 | 27.48 | 27.48 | 25.84 | 26.12 | 482,606 | -6.04% |
| 2026-09-04 | 28.38 | 28.57 | 27.57 | 27.8 | 313,924 | -3.44% |
| 2026-09-03 | 28.48 | 29.4 | 28.36 | 28.79 | 313,386 | +1.88% |
| 2026-09-02 | 27.93 | 28.95 | 27.8 | 28.26 | 504,708 | +1.36% |
| 2026-09-01 | 29.05 | 29.17 | 27.65 | 27.88 | 400,519 | -4.36% |
| 2026-08-31 | 29.57 | 29.57 | 28.355 | 29.15 | 668,506 | -1.59% |
| 2026-08-28 | 29.7 | 30.325 | 29.07 | 29.62 | 344,568 | -0.10% |
| 2026-08-27 | 29.96 | 30.65 | 29.445 | 29.65 | 498,377 | -1.79% |
| 2026-08-26 | 30.09 | 30.32 | 29.278 | 30.19 | 678,107 | -5.18% |
| 2026-08-25 | 31.69 | 32.09 | 31.58 | 31.84 | 360,445 | +0.25% |
| 2026-08-24 | 31.05 | 31.82 | 30.585 | 31.76 | 372,447 | +2.12% |
| 2026-08-21 | 30.77 | 31.42 | 30.42 | 31.1 | 327,413 | +1.37% |
| 2026-08-20 | 31.2 | 31.47 | 30.471 | 30.68 | 325,526 | -1.35% |
| 2026-08-19 | 30.21 | 31.48 | 30.2 | 31.1 | 394,463 | +3.77% |
| 2026-08-18 | 30.04 | 30.37 | 29.835 | 29.97 | 441,656 | -0.07% |
| 2026-08-17 | 30.33 | 30.71 | 29.58 | 29.99 | 610,819 | -1.99% |
| 2026-08-14 | 31.065 | 31.29 | 30.43 | 30.6 | 276,126 | -1.29% |
| 2026-08-13 | 30.64 | 31.05 | 30.12 | 31 | 541,453 | +2.24% |
| 2026-08-12 | 30.14 | 31.415 | 29.78 | 30.32 | 574,716 | -0.62% |
| 2026-08-11 | 29.05 | 30.88 | 29.05 | 30.51 | 1,068,094 | +4.99% |
| 2026-08-10 | 26.81 | 29.54 | 26.81 | 29.06 | 1,652,436 | +7.67% |
| 2026-08-07 | 27.9 | 28.21 | 26.551 | 26.99 | 621,499 | -4.15% |
| 2026-08-06 | 27.59 | 29.278 | 26.3 | 28.16 | 1,953,622 | +15.46% |
| 2026-08-05 | 24.65 | 24.845 | 23.98 | 24.39 | 377,011 | -1.05% |
| 2026-08-04 | 24.41 | 24.923 | 24.32 | 24.65 | 517,360 | -1.08% |
| 2026-08-03 | 24.98 | 25.44 | 24.3 | 24.92 | 490,769 | +1.76% |
| 2026-07-31 | 24.63 | 24.71 | 24.005 | 24.49 | 240,040 | +0.04% |
| 2026-07-30 | 25.42 | 25.52 | 24.25 | 24.48 | 294,506 | -5.30% |
| 2026-07-29 | 25.21 | 26.07 | 25.21 | 25.85 | 483,769 | +1.37% |
| 2026-07-28 | 25.08 | 25.97 | 25.08 | 25.5 | 338,843 | +2.53% |
| 2026-07-27 | 24.37 | 25.07 | 24.37 | 24.87 | 337,639 | +3.67% |
| 2026-07-24 | 23.63 | 24.34 | 23.58 | 23.99 | 274,913 | +2.09% |
| 2026-07-23 | 24.01 | 24.4 | 23.475 | 23.5 | 314,859 | -3.89% |
| 2026-07-22 | 25.89 | 25.89 | 24.435 | 24.45 | 281,816 | -5.42% |
| 2026-07-21 | 26.35 | 26.64 | 25.46 | 25.85 | 250,189 | -3.33% |
| 2026-07-20 | 26.5 | 27 | 26.191 | 26.74 | 361,325 | +0.15% |
| 2026-07-17 | 26.26 | 27.08 | 26.26 | 26.7 | 356,439 | +1.33% |
| 2026-07-16 | 25.77 | 26.975 | 25.76 | 26.35 | 365,087 | +3.46% |
| 2026-07-15 | 25.8 | 26.155 | 24.91 | 25.47 | 281,542 | -1.36% |
| 2026-07-14 | 26.89 | 27.08 | 25.79 | 25.82 | 211,227 | -5.66% |
| 2026-07-13 | 26.09 | 27.55 | 26.03 | 27.37 | 401,927 | +5.96% |
| 2026-07-10 | 25.87 | 26.33 | 25.52 | 25.83 | 210,905 | -0.04% |
| 2026-07-09 | 26 | 26.31 | 25.52 | 25.84 | 311,158 | -2.27% |
| 2026-07-08 | 26.92 | 27.56 | 26.43 | 26.44 | 370,464 | -2.26% |
| 2026-07-07 | 27.23 | 27.62 | 26.875 | 27.05 | 334,132 | +0.67% |
| 2026-07-06 | 26.91 | 26.98 | 26.3 | 26.87 | 304,811 | -0.15% |
| 2026-07-02 | 26.13 | 26.97 | 25.835 | 26.91 | 370,211 | +2.91% |
| 2026-07-01 | 25.25 | 26.545 | 25.23 | 26.15 | 463,352 | +5.57% |
| 2026-06-30 | 25.39 | 25.39 | 24.34 | 24.77 | 411,474 | -2.71% |
| 2026-06-29 | 25.35 | 25.75 | 25.01 | 25.46 | 504,407 | +0.43% |
| 2026-06-26 | 23.97 | 25.8 | 23.97 | 25.35 | 810,152 | +5.76% |
| 2026-06-25 | 23.89 | 24.6 | 23.52 | 23.97 | 288,446 | +0.33% |
| 2026-06-24 | 23.54 | 24.48 | 23.54 | 23.89 | 333,511 | +1.36% |
| 2026-06-23 | 23.64 | 24.099 | 23.47 | 23.57 | 278,530 | +1.38% |
| 2026-06-22 | 23.09 | 24.21 | 23.006 | 23.25 | 333,870 | -1.23% |
| 2026-06-18 | 23.73 | 23.945 | 23.29 | 23.54 | 500,530 | -0.13% |
| 2026-06-17 | 24.27 | 24.56 | 23.17 | 23.57 | 506,366 | -3.56% |
| 2026-06-16 | 23.91 | 24.485 | 23.9 | 24.44 | 421,917 | +2.26% |
| 2026-06-15 | 23.54 | 23.93 | 23.34 | 23.9 | 413,807 | +1.06% |
| 2026-06-12 | 23.21 | 23.75 | 22.94 | 23.65 | 346,488 | +1.55% |
| 2026-06-11 | 23.38 | 23.88 | 22.98 | 23.29 | 297,520 | -0.38% |
| 2026-06-10 | 22.18 | 23.85 | 22.07 | 23.38 | 456,037 | +5.46% |
| 2026-06-09 | 22.05 | 22.74 | 22.05 | 22.17 | 278,541 | +0.54% |
| 2026-06-08 | 22.01 | 22.38 | 21.715 | 22.05 | 321,816 | +0.23% |
| 2026-06-05 | 21.97 | 22.4 | 21.47 | 22 | 316,106 | +1.15% |
| 2026-06-04 | 21.91 | 22.36 | 21.362 | 21.75 | 378,460 | +1.35% |
| 2026-06-03 | 22.1 | 22.115 | 21.24 | 21.46 | 453,861 | -3.03% |
| 2026-06-02 | 21.77 | 22.23 | 21.32 | 22.13 | 380,816 | -0.58% |
| 2026-06-01 | 21.875 | 22.76 | 21.77 | 22.26 | 403,414 | +2.02% |
| 2026-05-29 | 22.08 | 22.273 | 21.6 | 21.82 | 400,733 | -1.49% |
| 2026-05-28 | 21.55 | 22.4 | 21.17 | 22.15 | 323,413 | +2.12% |
| 2026-05-27 | 21.86 | 22.645 | 21.5 | 21.69 | 371,901 | -0.78% |
| 2026-05-26 | 21.87 | 22.23 | 21.64 | 21.86 | 337,001 | -0.55% |
| 2026-05-22 | 21.8 | 22.15 | 21.52 | 21.98 | 374,875 | +0.59% |
| 2026-05-21 | 21.78 | 22.36 | 21.16 | 21.85 | 656,240 | -0.14% |
| 2026-05-20 | 21.93 | 22.13 | 21.37 | 21.88 | 512,135 | -0.91% |
| 2026-05-19 | 22.39 | 22.97 | 21.98 | 22.08 | 372,518 | -1.65% |
| 2026-05-18 | 22.13 | 23.2 | 22.02 | 22.45 | 327,532 | +0.54% |
| 2026-05-15 | 22.36 | 23.04 | 21.92 | 22.33 | 362,788 | -0.13% |
| 2026-05-14 | 22.61 | 23.09 | 22.215 | 22.36 | 349,086 | -1.02% |
| 2026-05-13 | 23.43 | 23.43 | 22.54 | 22.59 | 381,805 | -5.00% |