-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
-1.81% -
3 MONTH PERFORMANCE
+49.51% -
6 MONTH PERFORMANCE
+64.29% -
YEAR-TO-DATE PERFORMANCE
+40.54% -
1 YEAR PERFORMANCE
+71.18%
Trupanion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $42.27 | $42.84 (1.35%) | $43.02 | $41.61 | 341,600 | $1.80 B |
| 10/03/2024 | $41.02 | $41.36 (0.83%) | $41.79 | $40.75 | 271,431 | $1.74 B |
| 10/02/2024 | $41.29 | $41.09 (-0.48%) | $42.67 | $40.82 | 442,709 | $1.73 B |
| 10/01/2024 | $42.06 | $41.19 (-2.07%) | $42.21 | $40.35 | 461,400 | $1.73 B |
| 09/30/2024 | $42.91 | $41.98 (-2.17%) | $45.40 | $41.83 | 677,152 | $1.77 B |
| 09/27/2024 | $43.59 | $42.70 (-2.04%) | $43.59 | $42.57 | 288,503 | $1.80 B |
| 09/26/2024 | $42.79 | $42.72 (-0.16%) | $43.49 | $41.84 | 446,036 | $1.80 B |
| 09/25/2024 | $42.49 | $42.05 (-1.04%) | $42.49 | $40.92 | 387,321 | $1.77 B |
| 09/24/2024 | $42.31 | $42.35 (0.09%) | $42.99 | $41.48 | 379,600 | $1.78 B |
| 09/23/2024 | $42.34 | $42.26 (-0.19%) | $43.62 | $41.57 | 441,100 | $1.78 B |
| 09/20/2024 | $43.12 | $42.80 (-0.74%) | $44.65 | $42.12 | 1.79 M | $1.80 B |
| 09/19/2024 | $47.22 | $42.00 (-11.05%) | $47.22 | $41.58 | 945,908 | $1.77 B |
| 09/18/2024 | $46.80 | $45.81 (-2.12%) | $49.14 | $45.15 | 837,454 | $1.93 B |
| 09/17/2024 | $47.19 | $46.55 (-1.36%) | $48.43 | $45.88 | 631,200 | $1.96 B |
| 09/16/2024 | $47.34 | $46.55 (-1.67%) | $47.40 | $43.85 | 697,100 | $1.96 B |
| 09/13/2024 | $45.40 | $47.08 (3.7%) | $47.24 | $44.94 | 1.08 M | $1.98 B |
| 09/12/2024 | $43.37 | $44.57 (2.77%) | $45.89 | $42.28 | 376,900 | $1.88 B |
| 09/11/2024 | $43.07 | $42.89 (-0.42%) | $43.50 | $41.94 | 336,710 | $1.80 B |
| 09/10/2024 | $43.01 | $43.60 (1.37%) | $43.82 | $42.48 | 311,700 | $1.83 B |
| 09/09/2024 | $43.72 | $42.87 (-1.94%) | $44.00 | $42.35 | 432,104 | $1.80 B |
| 09/06/2024 | $43.92 | $43.72 (-0.46%) | $44.70 | $43.38 | 522,203 | $1.84 B |
| 09/05/2024 | $44.89 | $43.67 (-2.72%) | $45.01 | $43.42 | 340,575 | $1.84 B |
| 09/04/2024 | $43.80 | $44.88 (2.47%) | $46.52 | $43.25 | 387,302 | $1.89 B |
| 09/03/2024 | $44.66 | $43.39 (-2.84%) | $45.95 | $42.79 | 502,805 | $1.83 B |
| 08/30/2024 | $47.79 | $45.73 (-4.31%) | $48.66 | $45.55 | 386,117 | $1.92 B |
| 08/29/2024 | $46.61 | $47.23 (1.33%) | $47.63 | $45.95 | 323,300 | $1.99 B |
| 08/28/2024 | $46.80 | $46.55 (-0.53%) | $48.36 | $45.68 | 460,772 | $1.96 B |
| 08/27/2024 | $48.32 | $47.21 (-2.3%) | $48.56 | $47.14 | 809,269 | $1.99 B |
| 08/26/2024 | $46.54 | $48.57 (4.36%) | $48.85 | $46.28 | 645,531 | $2.04 B |
| 08/23/2024 | $45.11 | $46.63 (3.37%) | $47.27 | $45.11 | 433,115 | $1.96 B |
| 08/22/2024 | $45.72 | $45.39 (-0.72%) | $46.08 | $44.50 | 465,913 | $1.91 B |
| 08/21/2024 | $44.01 | $45.71 (3.86%) | $46.96 | $43.72 | 777,322 | $1.92 B |
| 08/20/2024 | $42.82 | $43.24 (0.98%) | $43.56 | $42.54 | 385,701 | $1.82 B |
| 08/19/2024 | $42.84 | $43.33 (1.14%) | $44.10 | $42.21 | 390,949 | $1.82 B |
| 08/16/2024 | $43.12 | $42.52 (-1.39%) | $43.59 | $41.12 | 672,667 | $1.79 B |
| 08/15/2024 | $41.57 | $43.29 (4.14%) | $44.06 | $41.23 | 762,500 | $1.82 B |
| 08/14/2024 | $41.49 | $41.04 (-1.08%) | $42.52 | $40.16 | 1.34 M | $1.73 B |
| 08/13/2024 | $39.10 | $40.89 (4.58%) | $41.43 | $38.28 | 802,821 | $1.72 B |
| 08/12/2024 | $37.43 | $38.92 (3.98%) | $39.37 | $36.10 | 852,671 | $1.64 B |
| 08/09/2024 | $36.40 | $38.30 (5.22%) | $38.80 | $33.84 | 1.25 M | $1.61 B |
| 08/08/2024 | $33.91 | $35.03 (3.3%) | $35.24 | $33.49 | 669,500 | $1.47 B |
| 08/07/2024 | $34.58 | $33.66 (-2.66%) | $35.19 | $32.72 | 1.10 M | $1.42 B |
| 08/06/2024 | $35.57 | $34.50 (-3.01%) | $35.57 | $32.30 | 1.28 M | $1.45 B |
| 08/05/2024 | $30.55 | $35.64 (16.66%) | $36.23 | $29.70 | 1.89 M | $1.49 B |
| 08/02/2024 | $33.50 | $33.72 (0.66%) | $33.82 | $32.36 | 570,547 | $1.41 B |
| 08/01/2024 | $37.31 | $34.99 (-6.22%) | $37.73 | $34.62 | 534,536 | $1.47 B |
| 07/31/2024 | $37.43 | $37.06 (-0.99%) | $37.95 | $35.90 | 483,306 | $1.55 B |
| 07/30/2024 | $36.33 | $37.37 (2.86%) | $38.14 | $35.62 | 948,116 | $1.57 B |
| 07/29/2024 | $36.39 | $35.93 (-1.26%) | $36.53 | $35.30 | 427,600 | $1.51 B |
| 07/26/2024 | $35.00 | $35.97 (2.77%) | $36.76 | $34.82 | 719,255 | $1.51 B |
| 07/25/2024 | $32.42 | $34.38 (6.05%) | $34.97 | $32.40 | 643,820 | $1.44 B |
| 07/24/2024 | $33.63 | $32.53 (-3.27%) | $33.84 | $31.64 | 591,400 | $1.36 B |
| 07/23/2024 | $33.79 | $33.92 (0.38%) | $34.80 | $33.55 | 816,500 | $1.42 B |
| 07/22/2024 | $33.95 | $33.90 (-0.15%) | $34.19 | $32.34 | 511,903 | $1.42 B |
| 07/19/2024 | $34.03 | $32.95 (-3.17%) | $34.48 | $32.64 | 572,122 | $1.38 B |
| 07/18/2024 | $34.97 | $33.08 (-5.4%) | $35.52 | $32.28 | 736,101 | $1.39 B |
| 07/17/2024 | $33.87 | $35.31 (4.25%) | $35.79 | $32.31 | 704,804 | $1.48 B |
| 07/16/2024 | $33.33 | $34.49 (3.48%) | $34.81 | $32.51 | 771,336 | $1.45 B |
| 07/15/2024 | $31.68 | $32.77 (3.44%) | $33.34 | $31.05 | 507,126 | $1.37 B |
| 07/12/2024 | $30.84 | $31.30 (1.49%) | $32.86 | $30.74 | 622,859 | $1.31 B |
| 07/11/2024 | $29.96 | $30.37 (1.37%) | $31.00 | $28.73 | 534,732 | $1.27 B |
| 07/10/2024 | $27.94 | $28.68 (2.65%) | $28.75 | $27.40 | 313,108 | $1.20 B |
| 07/09/2024 | $28.97 | $27.67 (-4.49%) | $29.13 | $27.54 | 295,271 | $1.16 B |
| 07/08/2024 | $28.99 | $29.00 (0.03%) | $29.94 | $28.73 | 418,560 | $1.22 B |
| 07/05/2024 | $28.58 | $28.68 (0.35%) | $28.93 | $27.94 | 232,770 | $1.20 B |