5 DAY PERFORMANCE
+4.93%
1 MONTH PERFORMANCE
-12.85%
3 MONTH PERFORMANCE
-16.01%
6 MONTH PERFORMANCE
-22.17%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-28.22%
Trupanion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $36.35 | $37.03 (1.87%) | $37.82 | $35.99 | 466.90 K | $1.60 B |
| 12/03/2025 | $35.17 | $36.24 (3.04%) | $36.95 | $35.10 | 507.90 K | $1.56 B |
| 12/02/2025 | $34.25 | $34.84 (1.72%) | $35.04 | $33.68 | 438.10 K | $1.50 B |
| 12/01/2025 | $34.86 | $34.03 (-2.38%) | $35.06 | $33.85 | 422.50 K | $1.47 B |
| 11/28/2025 | $35.18 | $35.29 (0.31%) | $35.37 | $34.63 | 231.40 K | $1.52 B |
| 11/26/2025 | $35.42 | $35.08 (-0.96%) | $35.79 | $35.03 | 510.13 K | $1.51 B |
| 11/25/2025 | $35.31 | $35.36 (0.14%) | $35.90 | $34.74 | 459.40 K | $1.52 B |
| 11/24/2025 | $35.86 | $35.40 (-1.28%) | $36.62 | $34.95 | 428.32 K | $1.52 B |
| 11/21/2025 | $35.12 | $35.90 (2.22%) | $36.33 | $34.61 | 742.81 K | $1.55 B |
| 11/20/2025 | $36.62 | $35.07 (-4.23%) | $37.14 | $35.01 | 437.80 K | $1.51 B |
| 11/19/2025 | $36.97 | $36.07 (-2.43%) | $37.04 | $35.90 | 258.80 K | $1.55 B |
| 11/18/2025 | $35.88 | $36.81 (2.59%) | $36.92 | $35.34 | 348.32 K | $1.59 B |
| 11/17/2025 | $37.73 | $36.34 (-3.68%) | $37.90 | $35.69 | 433.80 K | $1.57 B |
| 11/14/2025 | $38.91 | $37.74 (-3.01%) | $38.98 | $37.27 | 424.20 K | $1.63 B |
| 11/13/2025 | $38.91 | $39.39 (1.23%) | $39.61 | $38.01 | 512.11 K | $1.70 B |
| 11/12/2025 | $39.35 | $38.91 (-1.12%) | $39.59 | $38.56 | 395.14 K | $1.68 B |
| 11/11/2025 | $39.35 | $39.02 (-0.84%) | $39.97 | $38.64 | 346.54 K | $1.68 B |
| 11/10/2025 | $38.31 | $39.33 (2.66%) | $40.69 | $36.74 | 632.70 K | $1.69 B |
| 11/07/2025 | $44.89 | $38.58 (-14.06%) | $46.98 | $38.13 | 1.26 M | $1.66 B |
| 11/06/2025 | $42.44 | $42.09 (-0.82%) | $42.78 | $41.39 | 674.00 K | $1.81 B |
| 11/05/2025 | $39.88 | $42.49 (6.54%) | $42.53 | $39.75 | 549.50 K | $1.83 B |
| 11/04/2025 | $39.47 | $39.39 (-0.2%) | $40.11 | $39.19 | 318.94 K | $1.70 B |
| 11/03/2025 | $39.92 | $39.65 (-0.68%) | $40.70 | $39.01 | 702.94 K | $1.71 B |
| 10/31/2025 | $40.42 | $39.99 (-1.06%) | $40.42 | $39.33 | 455.00 K | $1.71 B |
| 10/30/2025 | $41.49 | $40.48 (-2.43%) | $41.79 | $40.12 | 389.35 K | $1.74 B |
| 10/29/2025 | $42.39 | $41.68 (-1.67%) | $43.39 | $41.44 | 688.50 K | $1.79 B |
| 10/28/2025 | $43.50 | $42.82 (-1.56%) | $43.62 | $42.53 | 315.80 K | $1.84 B |
| 10/27/2025 | $43.80 | $43.51 (-0.66%) | $44.12 | $43.42 | 195.50 K | $1.87 B |
| 10/24/2025 | $44.34 | $43.80 (-1.22%) | $44.78 | $43.10 | 328.40 K | $1.88 B |
| 10/23/2025 | $43.55 | $43.84 (0.67%) | $44.12 | $43.01 | 324.20 K | $1.88 B |
| 10/22/2025 | $43.65 | $43.63 (-0.05%) | $44.30 | $43.40 | 340.83 K | $1.87 B |
| 10/21/2025 | $43.88 | $44.02 (0.32%) | $44.75 | $43.84 | 252.22 K | $1.89 B |
| 10/20/2025 | $43.24 | $44.01 (1.78%) | $44.07 | $42.93 | 410.41 K | $1.89 B |
| 10/17/2025 | $42.56 | $42.90 (0.8%) | $43.36 | $41.96 | 566.40 K | $1.84 B |
| 10/16/2025 | $42.47 | $42.45 (-0.05%) | $42.70 | $42.00 | 452.00 K | $1.82 B |
| 10/15/2025 | $41.81 | $42.62 (1.94%) | $43.01 | $41.81 | 373.82 K | $1.83 B |
| 10/14/2025 | $41.04 | $41.82 (1.9%) | $42.39 | $40.66 | 350.20 K | $1.79 B |
| 10/13/2025 | $41.59 | $41.26 (-0.79%) | $41.70 | $40.18 | 327.10 K | $1.77 B |
| 10/10/2025 | $42.59 | $41.32 (-2.98%) | $42.77 | $41.25 | 548.23 K | $1.77 B |
| 10/09/2025 | $42.29 | $42.28 (-0.02%) | $42.66 | $41.86 | 204.20 K | $1.81 B |
| 10/08/2025 | $42.30 | $42.32 (0.05%) | $42.75 | $41.83 | 287.85 K | $1.81 B |
| 10/07/2025 | $42.01 | $42.30 (0.69%) | $43.03 | $41.95 | 553.30 K | $1.81 B |
| 10/06/2025 | $43.48 | $42.06 (-3.27%) | $43.50 | $41.52 | 354.20 K | $1.80 B |
| 10/03/2025 | $43.45 | $43.48 (0.07%) | $43.84 | $43.08 | 409.70 K | $1.86 B |
| 10/02/2025 | $43.44 | $43.26 (-0.41%) | $43.61 | $42.61 | 249.80 K | $1.85 B |
| 10/01/2025 | $43.09 | $43.44 (0.81%) | $43.89 | $43.00 | 295.92 K | $1.86 B |
| 09/30/2025 | $43.50 | $43.28 (-0.51%) | $44.05 | $42.49 | 335.50 K | $1.86 B |
| 09/29/2025 | $43.74 | $43.82 (0.18%) | $44.32 | $43.28 | 294.80 K | $1.88 B |
| 09/26/2025 | $42.86 | $43.67 (1.89%) | $44.15 | $42.68 | 322.30 K | $1.87 B |
| 09/25/2025 | $42.06 | $42.94 (2.09%) | $42.95 | $41.21 | 426.90 K | $1.84 B |
| 09/24/2025 | $43.99 | $42.41 (-3.59%) | $44.81 | $42.36 | 303.20 K | $1.82 B |
| 09/23/2025 | $44.58 | $44.18 (-0.9%) | $45.69 | $44.04 | 508.63 K | $1.89 B |
| 09/22/2025 | $45.03 | $44.63 (-0.89%) | $45.15 | $44.27 | 328.10 K | $1.91 B |
| 09/19/2025 | $44.85 | $45.19 (0.76%) | $45.35 | $43.95 | 675.70 K | $1.94 B |
| 09/18/2025 | $45.22 | $44.81 (-0.91%) | $46.43 | $44.78 | 825.20 K | $1.92 B |
| 09/17/2025 | $44.54 | $45.10 (1.26%) | $45.68 | $44.46 | 444.19 K | $1.93 B |
| 09/16/2025 | $44.79 | $44.47 (-0.71%) | $45.18 | $43.83 | 457.02 K | $1.91 B |
| 09/15/2025 | $43.82 | $44.73 (2.08%) | $45.11 | $43.68 | 470.11 K | $1.92 B |
| 09/12/2025 | $43.44 | $43.50 (0.14%) | $43.84 | $42.96 | 388.51 K | $1.86 B |
| 09/11/2025 | $43.01 | $43.46 (1.05%) | $43.84 | $43.01 | 338.03 K | $1.86 B |
| 09/10/2025 | $42.63 | $43.16 (1.24%) | $43.20 | $42.15 | 410.47 K | $1.85 B |
| 09/09/2025 | $43.50 | $42.74 (-1.75%) | $43.70 | $42.58 | 298.90 K | $1.83 B |
| 09/08/2025 | $44.03 | $43.38 (-1.48%) | $44.03 | $42.55 | 400.20 K | $1.86 B |
| 09/05/2025 | $44.67 | $44.09 (-1.3%) | $45.29 | $43.53 | 355.30 K | $1.89 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.
