5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
-14.11%
6 MONTH PERFORMANCE
+33.38%
YEAR-TO-DATE PERFORMANCE
-9.32%
1 YEAR PERFORMANCE
+54.51%
Trupanion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $44.05 | $43.65 (-0.91%) | $45.05 | $43.35 | 412,852 | $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 |
| 12/12/2024 | $54.84 | $53.41 (-2.61%) | $56.24 | $52.98 | 443,900 | $2.26 B |
| 12/11/2024 | $54.19 | $54.72 (0.98%) | $55.58 | $53.92 | 352,000 | $2.31 B |
| 12/10/2024 | $54.91 | $53.99 (-1.68%) | $57.39 | $52.63 | 791,805 | $2.28 B |
| 12/09/2024 | $54.03 | $56.01 (3.66%) | $56.33 | $52.20 | 619,695 | $2.37 B |
| 12/06/2024 | $51.49 | $53.46 (3.83%) | $53.91 | $50.66 | 459,460 | $2.26 B |
| 12/05/2024 | $56.17 | $51.59 (-8.15%) | $56.23 | $51.52 | 704,298 | $2.18 B |
| 12/04/2024 | $54.63 | $55.72 (2%) | $55.85 | $53.92 | 586,422 | $2.35 B |
| 12/03/2024 | $53.65 | $54.63 (1.83%) | $54.69 | $51.60 | 440,135 | $2.31 B |
| 12/02/2024 | $53.41 | $53.65 (0.45%) | $53.67 | $50.72 | 720,900 | $2.27 B |
| 11/29/2024 | $53.48 | $53.31 (-0.32%) | $53.71 | $52.40 | 288,900 | $2.25 B |
| 11/27/2024 | $54.71 | $53.50 (-2.21%) | $56.40 | $53.26 | 365,039 | $2.26 B |
| 11/26/2024 | $52.61 | $54.35 (3.31%) | $55.55 | $51.05 | 357,300 | $2.30 B |
| 11/25/2024 | $53.08 | $53.46 (0.72%) | $55.21 | $52.25 | 583,204 | $2.26 B |
| 11/22/2024 | $52.57 | $53.60 (1.96%) | $56.08 | $52.57 | 675,400 | $2.26 B |
| 11/21/2024 | $52.08 | $52.65 (1.09%) | $54.13 | $50.75 | 484,931 | $2.22 B |
| 11/20/2024 | $53.05 | $51.82 (-2.32%) | $54.70 | $51.49 | 394,542 | $2.19 B |
| 11/19/2024 | $49.95 | $52.96 (6.03%) | $53.00 | $49.95 | 835,025 | $2.24 B |
| 11/18/2024 | $52.83 | $50.71 (-4.01%) | $52.83 | $50.11 | 486,120 | $2.14 B |
| 11/15/2024 | $52.47 | $52.76 (0.55%) | $53.04 | $51.48 | 540,100 | $2.23 B |
| 11/14/2024 | $52.54 | $52.24 (-0.57%) | $53.28 | $52.06 | 309,213 | $2.21 B |
| 11/13/2024 | $54.87 | $52.52 (-4.28%) | $55.88 | $51.24 | 611,900 | $2.22 B |
| 11/12/2024 | $51.90 | $53.75 (3.56%) | $54.59 | $51.84 | 1.57 M | $2.27 B |
| 11/11/2024 | $51.82 | $52.41 (1.14%) | $53.76 | $51.55 | 714,100 | $2.21 B |
| 11/08/2024 | $49.22 | $50.49 (2.58%) | $51.00 | $48.77 | 704,826 | $2.12 B |
| 11/07/2024 | $49.73 | $48.92 (-1.63%) | $50.10 | $48.42 | 469,677 | $2.06 B |
| 11/06/2024 | $54.23 | $50.21 (-7.41%) | $55.00 | $49.61 | 866,042 | $2.11 B |
| 11/05/2024 | $50.59 | $51.14 (1.09%) | $52.33 | $50.07 | 531,300 | $2.15 B |
| 11/04/2024 | $54.24 | $50.05 (-7.72%) | $54.45 | $49.89 | 887,364 | $2.11 B |
| 11/01/2024 | $54.78 | $54.56 (-0.4%) | $56.88 | $54.06 | 708,745 | $2.30 B |
| 10/31/2024 | $52.36 | $54.78 (4.62%) | $57.90 | $51.51 | 859,928 | $2.30 B |
| 10/30/2024 | $52.83 | $55.12 (4.33%) | $55.27 | $52.63 | 771,784 | $2.32 B |
| 10/29/2024 | $53.51 | $53.25 (-0.49%) | $54.46 | $53.01 | 382,098 | $2.24 B |
| 10/28/2024 | $54.28 | $54.48 (0.37%) | $55.58 | $53.27 | 845,340 | $2.29 B |
| 10/25/2024 | $53.71 | $53.61 (-0.19%) | $54.18 | $52.99 | 302,942 | $2.26 B |
| 10/24/2024 | $53.16 | $53.07 (-0.17%) | $54.15 | $52.12 | 504,800 | $2.23 B |
| 10/23/2024 | $52.15 | $52.67 (1%) | $52.84 | $51.29 | 388,836 | $2.22 B |
| 10/22/2024 | $53.73 | $52.60 (-2.1%) | $53.73 | $52.23 | 311,415 | $2.21 B |
| 10/21/2024 | $54.82 | $53.91 (-1.66%) | $55.12 | $52.83 | 410,009 | $2.27 B |
| 10/18/2024 | $55.61 | $54.84 (-1.38%) | $55.74 | $54.42 | 1.44 M | $2.31 B |
| 10/17/2024 | $53.37 | $55.48 (3.95%) | $55.64 | $53.03 | 1.03 M | $2.33 B |
| 10/16/2024 | $50.95 | $53.50 (5%) | $54.08 | $50.69 | 758,300 | $2.25 B |
| 10/15/2024 | $50.20 | $50.89 (1.37%) | $52.22 | $50.20 | 778,127 | $2.14 B |