5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
-29.03%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
-18.18%
Trupanion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
