5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
-11.10%
3 MONTH PERFORMANCE
-20.04%
6 MONTH PERFORMANCE
-39.89%
YEAR-TO-DATE PERFORMANCE
-22.83%
1 YEAR PERFORMANCE
-39.30%
Trupanion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $28.83 | $28.96 (0.43%) | $28.99 | $28.10 | 65.20 K | |
| 02/18/2026 | $29.00 | $28.84 (-0.55%) | $29.23 | $27.94 | 853.25 K | $1.22 B |
| 02/17/2026 | $28.50 | $28.99 (1.72%) | $29.64 | $27.78 | 1.21 M | $1.23 B |
| 02/13/2026 | $30.18 | $27.96 (-7.36%) | $30.84 | $27.30 | 1.34 M | $1.18 B |
| 02/12/2026 | $32.56 | $32.14 (-1.29%) | $33.21 | $31.16 | 900.73 K | $1.36 B |
| 02/11/2026 | $33.41 | $32.33 (-3.23%) | $33.88 | $31.86 | 767.31 K | $1.37 B |
| 02/10/2026 | $33.37 | $33.09 (-0.84%) | $34.42 | $33.00 | 457.70 K | $1.40 B |
| 02/09/2026 | $33.23 | $32.75 (-1.44%) | $33.73 | $32.47 | 444.33 K | $1.38 B |
| 02/06/2026 | $33.22 | $33.17 (-0.15%) | $33.99 | $32.64 | 459.30 K | $1.43 B |
| 02/05/2026 | $32.32 | $33.33 (3.12%) | $33.97 | $31.86 | 959.82 K | $1.44 B |
| 02/04/2026 | $31.66 | $32.34 (2.15%) | $32.49 | $31.27 | 463.95 K | $1.39 B |
| 02/03/2026 | $31.73 | $31.57 (-0.5%) | $31.77 | $30.54 | 524.00 K | $1.36 B |
| 02/02/2026 | $31.99 | $31.79 (-0.63%) | $32.46 | $31.62 | 373.08 K | $1.37 B |
| 01/30/2026 | $32.09 | $31.99 (-0.31%) | $32.51 | $31.68 | 335.34 K | $1.38 B |
| 01/29/2026 | $31.25 | $32.17 (2.94%) | $32.42 | $31.25 | 268.93 K | $1.39 B |
| 01/28/2026 | $31.67 | $31.41 (-0.82%) | $32.26 | $31.30 | 287.43 K | $1.35 B |
| 01/27/2026 | $32.98 | $31.76 (-3.7%) | $32.98 | $31.19 | 452.70 K | $1.37 B |
| 01/26/2026 | $32.90 | $32.41 (-1.49%) | $33.08 | $32.30 | 189.50 K | $1.40 B |
| 01/23/2026 | $32.40 | $32.82 (1.3%) | $32.97 | $32.01 | 256.60 K | $1.41 B |
| 01/22/2026 | $31.90 | $32.45 (1.72%) | $33.63 | $31.90 | 317.70 K | $1.40 B |
| 01/21/2026 | $31.34 | $31.75 (1.31%) | $32.02 | $30.91 | 478.90 K | $1.37 B |
| 01/20/2026 | $32.36 | $31.22 (-3.52%) | $32.65 | $30.85 | 608.41 K | $1.34 B |
| 01/16/2026 | $33.73 | $32.44 (-3.82%) | $33.74 | $32.39 | 354.51 K | $1.40 B |
| 01/15/2026 | $34.02 | $33.91 (-0.32%) | $34.64 | $33.66 | 295.11 K | $1.46 B |
| 01/14/2026 | $35.03 | $34.04 (-2.83%) | $35.50 | $32.78 | 585.80 K | $1.47 B |
| 01/13/2026 | $36.74 | $35.38 (-3.7%) | $36.96 | $35.12 | 284.23 K | $1.52 B |
| 01/12/2026 | $35.96 | $36.61 (1.81%) | $36.65 | $35.64 | 200.80 K | $1.58 B |
| 01/09/2026 | $35.98 | $35.96 (-0.06%) | $36.53 | $35.39 | 225.10 K | $1.55 B |
| 01/08/2026 | $35.61 | $36.08 (1.32%) | $36.51 | $35.61 | 359.63 K | $1.55 B |
| 01/07/2026 | $36.53 | $35.78 (-2.05%) | $36.60 | $34.97 | 294.42 K | $1.54 B |
| 01/06/2026 | $36.06 | $36.50 (1.22%) | $36.57 | $34.46 | 738.71 K | $1.57 B |
| 01/05/2026 | $37.03 | $36.25 (-2.11%) | $37.70 | $36.08 | 470.94 K | $1.56 B |
| 01/02/2026 | $37.37 | $37.20 (-0.45%) | $37.45 | $36.73 | 349.10 K | $1.60 B |
| 12/31/2025 | $37.99 | $37.37 (-1.63%) | $38.47 | $36.98 | 517.20 K | $1.61 B |
| 12/30/2025 | $37.73 | $38.17 (1.17%) | $38.47 | $37.51 | 369.50 K | $1.64 B |
| 12/29/2025 | $37.55 | $37.74 (0.51%) | $37.92 | $37.30 | 227.14 K | $1.63 B |
| 12/26/2025 | $37.43 | $37.75 (0.85%) | $37.97 | $36.80 | 233.73 K | $1.63 B |
| 12/24/2025 | $37.71 | $37.43 (-0.74%) | $37.79 | $37.35 | 93.90 K | $1.61 B |
| 12/23/2025 | $38.11 | $37.79 (-0.84%) | $38.11 | $37.34 | 173.40 K | $1.63 B |
| 12/22/2025 | $37.98 | $38.05 (0.18%) | $38.86 | $37.98 | 238.50 K | $1.64 B |
| 12/19/2025 | $38.47 | $38.00 (-1.22%) | $38.61 | $37.46 | 827.20 K | $1.64 B |
| 12/18/2025 | $38.26 | $38.48 (0.58%) | $38.57 | $38.04 | 306.10 K | $1.66 B |
| 12/17/2025 | $36.35 | $37.89 (4.24%) | $37.98 | $36.24 | 499.01 K | $1.63 B |
| 12/16/2025 | $36.72 | $36.40 (-0.87%) | $37.03 | $36.38 | 305.33 K | $1.57 B |
| 12/15/2025 | $36.69 | $36.74 (0.14%) | $36.74 | $36.23 | 280.02 K | $1.58 B |
| 12/12/2025 | $36.54 | $36.35 (-0.52%) | $36.85 | $36.19 | 297.84 K | $1.57 B |
| 12/11/2025 | $37.04 | $36.50 (-1.46%) | $37.95 | $36.25 | 342.57 K | $1.57 B |
| 12/10/2025 | $38.40 | $36.99 (-3.67%) | $38.69 | $36.78 | 520.25 K | $1.59 B |
| 12/09/2025 | $37.13 | $38.41 (3.45%) | $38.70 | $37.13 | 442.90 K | $1.65 B |
| 12/08/2025 | $37.11 | $37.28 (0.46%) | $37.58 | $36.63 | 566.70 K | $1.61 B |
| 12/05/2025 | $36.73 | $36.93 (0.54%) | $37.53 | $36.29 | 530.00 K | $1.59 B |
| 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 |
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.
