5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
+29.50%
3 MONTH PERFORMANCE
+45.65%
6 MONTH PERFORMANCE
-11.48%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+57.98%
Trupanion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $47.48 | $47.19 (-0.61%) | $48.20 | $46.91 | 780.34 K | $2.02 B |
| 05/29/2025 | $48.87 | $48.15 (-1.47%) | $48.87 | $47.48 | 495.26 K | $2.06 B |
| 05/28/2025 | $47.78 | $47.94 (0.33%) | $48.19 | $46.64 | 376.70 K | $2.05 B |
| 05/27/2025 | $45.53 | $47.78 (4.94%) | $47.91 | $45.04 | 498.74 K | $2.04 B |
| 05/23/2025 | $42.77 | $44.54 (4.14%) | $44.76 | $42.71 | 389.51 K | $1.91 B |
| 05/22/2025 | $43.88 | $44.18 (0.68%) | $44.77 | $43.86 | 322.60 K | $1.89 B |
| 05/21/2025 | $44.22 | $44.12 (-0.23%) | $45.13 | $43.68 | 605.12 K | $1.89 B |
| 05/20/2025 | $45.85 | $45.30 (-1.2%) | $46.10 | $45.17 | 352.04 K | $1.94 B |
| 05/19/2025 | $45.61 | $46.15 (1.18%) | $46.30 | $45.53 | 457.00 K | $1.97 B |
| 05/16/2025 | $45.41 | $46.77 (2.99%) | $47.77 | $44.80 | 725.90 K | $2.00 B |
| 05/15/2025 | $45.83 | $45.43 (-0.87%) | $46.19 | $45.00 | 559.01 K | $1.94 B |
| 05/14/2025 | $45.74 | $45.73 (-0.02%) | $46.54 | $45.55 | 404.60 K | $1.96 B |
| 05/13/2025 | $45.12 | $45.59 (1.04%) | $46.46 | $45.12 | 451.82 K | $1.95 B |
| 05/12/2025 | $46.00 | $45.02 (-2.13%) | $46.44 | $44.25 | 503.00 K | $1.93 B |
| 05/09/2025 | $44.03 | $44.27 (0.55%) | $44.66 | $43.52 | 360.83 K | $1.89 B |
| 05/08/2025 | $45.23 | $44.06 (-2.59%) | $45.32 | $44.01 | 541.80 K | $1.88 B |
| 05/07/2025 | $44.88 | $44.60 (-0.62%) | $46.20 | $44.28 | 608.80 K | $1.91 B |
| 05/06/2025 | $44.25 | $44.73 (1.08%) | $45.86 | $44.06 | 571.81 K | $1.91 B |
| 05/05/2025 | $44.79 | $44.81 (0.04%) | $45.90 | $44.56 | 960.26 K | $1.92 B |
| 05/02/2025 | $40.73 | $45.00 (10.48%) | $45.65 | $39.91 | 1.62 M | $1.92 B |
| 05/01/2025 | $37.03 | $36.44 (-1.59%) | $37.20 | $36.21 | 800.14 K | $1.56 B |
| 04/30/2025 | $36.76 | $36.60 (-0.44%) | $36.87 | $35.52 | 521.43 K | $1.57 B |
| 04/29/2025 | $37.60 | $37.82 (0.59%) | $38.81 | $37.12 | 491.55 K | $1.62 B |
| 04/28/2025 | $36.60 | $37.60 (2.73%) | $37.69 | $36.27 | 531.93 K | $1.61 B |
| 04/25/2025 | $36.43 | $36.22 (-0.58%) | $36.66 | $35.70 | 781.80 K | $1.54 B |
| 04/24/2025 | $35.52 | $36.74 (3.43%) | $37.00 | $35.52 | 451.82 K | $1.56 B |
| 04/23/2025 | $36.22 | $35.68 (-1.49%) | $37.38 | $35.14 | 551.80 K | $1.51 B |
| 04/22/2025 | $34.69 | $34.98 (0.84%) | $35.43 | $34.32 | 588.70 K | $1.48 B |
| 04/21/2025 | $33.97 | $34.01 (0.12%) | $34.66 | $32.49 | 483.90 K | $1.44 B |
| 04/17/2025 | $34.20 | $34.72 (1.52%) | $35.05 | $33.40 | 379.40 K | $1.47 B |
| 04/16/2025 | $34.44 | $34.18 (-0.75%) | $35.00 | $33.53 | 548.13 K | $1.45 B |
| 04/15/2025 | $35.59 | $34.72 (-2.44%) | $36.38 | $34.39 | 360.40 K | $1.47 B |
| 04/14/2025 | $36.36 | $35.45 (-2.5%) | $36.90 | $34.79 | 526.70 K | $1.50 B |
| 04/11/2025 | $34.46 | $35.62 (3.37%) | $35.66 | $33.53 | 612.52 K | $1.51 B |
| 04/10/2025 | $36.61 | $34.97 (-4.48%) | $36.97 | $34.36 | 910.80 K | $1.48 B |
| 04/09/2025 | $33.47 | $37.74 (12.76%) | $39.09 | $32.92 | 1.39 M | $1.60 B |
| 04/08/2025 | $35.74 | $32.91 (-7.92%) | $36.11 | $32.20 | 848.00 K | $1.40 B |
| 04/07/2025 | $32.42 | $34.45 (6.26%) | $35.89 | $31.00 | 990.05 K | $1.46 B |
| 04/04/2025 | $33.52 | $34.34 (2.45%) | $34.81 | $32.08 | 868.52 K | $1.46 B |
| 04/03/2025 | $35.26 | $34.99 (-0.77%) | $36.63 | $34.96 | 629.60 K | $1.48 B |
| 04/02/2025 | $36.44 | $37.26 (2.25%) | $37.70 | $36.44 | 534.20 K | $1.58 B |
| 04/01/2025 | $37.34 | $36.99 (-0.94%) | $37.71 | $36.41 | 402.31 K | $1.57 B |
| 03/31/2025 | $35.69 | $37.27 (4.43%) | $37.43 | $35.06 | 601.50 K | $1.58 B |
| 03/28/2025 | $38.29 | $36.25 (-5.33%) | $38.29 | $35.78 | 443.34 K | $1.54 B |
| 03/27/2025 | $37.90 | $38.23 (0.87%) | $38.46 | $37.44 | 380.30 K | $1.62 B |
| 03/26/2025 | $38.00 | $37.90 (-0.26%) | $38.80 | $37.48 | 350.75 K | $1.61 B |
| 03/25/2025 | $38.34 | $37.80 (-1.41%) | $38.83 | $37.72 | 440.25 K | $1.60 B |
| 03/24/2025 | $36.80 | $38.61 (4.92%) | $38.71 | $36.68 | 457.44 K | $1.64 B |
| 03/21/2025 | $36.40 | $37.00 (1.65%) | $37.34 | $35.86 | 487.50 K | $1.57 B |
| 03/20/2025 | $37.01 | $36.78 (-0.62%) | $37.94 | $36.71 | 376.21 K | $1.56 B |
| 03/19/2025 | $35.73 | $37.67 (5.43%) | $38.12 | $35.58 | 608.40 K | $1.60 B |
| 03/18/2025 | $35.67 | $35.83 (0.45%) | $36.11 | $35.17 | 501.92 K | $1.52 B |
| 03/17/2025 | $34.90 | $36.10 (3.44%) | $36.62 | $34.90 | 513.30 K | $1.53 B |
| 03/14/2025 | $34.00 | $35.26 (3.71%) | $35.79 | $33.77 | 520.03 K | $1.50 B |
| 03/13/2025 | $34.20 | $33.58 (-1.81%) | $34.54 | $33.00 | 650.75 K | $1.42 B |
| 03/12/2025 | $33.53 | $34.09 (1.67%) | $34.30 | $32.34 | 512.42 K | $1.45 B |
| 03/11/2025 | $32.93 | $33.20 (0.82%) | $33.74 | $32.29 | 586.40 K | $1.41 B |
| 03/10/2025 | $32.16 | $32.46 (0.93%) | $33.29 | $31.76 | 1.16 M | $1.38 B |
| 03/07/2025 | $32.26 | $32.97 (2.2%) | $33.48 | $32.04 | 1.08 M | $1.40 B |
| 03/06/2025 | $33.17 | $32.66 (-1.54%) | $34.65 | $31.63 | 699.51 K | $1.38 B |
| 03/05/2025 | $33.00 | $33.88 (2.67%) | $34.17 | $32.51 | 654.63 K | $1.44 B |
| 03/04/2025 | $31.39 | $33.09 (5.42%) | $34.08 | $31.17 | 783.95 K | $1.40 B |
| 03/03/2025 | $35.00 | $32.40 (-7.43%) | $35.08 | $32.28 | 1.45 M | $1.37 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.
