-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-1.43% -
3 MONTH PERFORMANCE
+16.25% -
6 MONTH PERFORMANCE
+77.79% -
YEAR-TO-DATE PERFORMANCE
+74.17% -
1 YEAR PERFORMANCE
+98.43%
Trupanion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $52.08 | $53.14 (2.04%) | $54.13 | $50.75 | 346,310 | |
| 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 |
| 10/14/2024 | $49.50 | $50.52 (2.06%) | $51.48 | $49.35 | 528,214 | $2.13 B |
| 10/11/2024 | $46.80 | $49.03 (4.76%) | $49.67 | $46.80 | 438,700 | $2.06 B |
| 10/10/2024 | $46.50 | $47.06 (1.2%) | $47.81 | $46.09 | 546,700 | $1.98 B |
| 10/09/2024 | $44.06 | $46.69 (5.97%) | $46.80 | $43.75 | 601,139 | $1.96 B |
| 10/08/2024 | $41.69 | $44.25 (6.14%) | $44.73 | $41.58 | 626,848 | $1.86 B |
| 10/07/2024 | $42.67 | $41.56 (-2.6%) | $43.12 | $41.08 | 431,628 | $1.75 B |
| 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 |