Trupanion, Inc. - 0LH0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.23	28.57	28.57	29.23	28.57	3
February 19, 2026	28.95	28.95	28.95	28.95	28.95	51
February 18, 2026	29.41	29.11	29.11	29.41	29.11	52
February 17, 2026	27.71	29.55	29.55	29.55	27.71	554
February 13, 2026	29.66	27.63	27.63	30.86	27.63	2,201
February 12, 2026	33.39	31.53	32.89	33.39	31.53	7
February 11, 2026	33.9	32.91	32.91	34.24	32.91	23
February 10, 2026	34.47	34.47	34.47	34.47	34.47	3
February 09, 2026	33.6	33.41	33.41	33.6	33.01	688
February 06, 2026	33	33.15	33.15	33.15	32.75	199
February 05, 2026	32.94	33.1	33.1	33.21	32.94	11
February 04, 2026	31.38	31.94	31.94	31.94	31.38	158
February 03, 2026	31.4	30.92	30.92	31.49	30.92	40
February 02, 2026	32.14	32.14	32.14	32.14	32.14	2
January 30, 2026	32.5	32.05	32.05	32.5	31.93	64
January 29, 2026	31.67	31.67	31.67	31.67	31.67	0
January 28, 2026	32	31.96	31.96	32	31.96	0
January 27, 2026	32.43	31.4	31.4	32.43	31.3	160
January 26, 2026	32.72	32.73	32.73	32.73	32.72	206
January 23, 2026	32.4	32.93	32.93	32.97	32.01	1,909
January 22, 2026	33.09	33.08	33.08	33.63	32.45	6,000
January 21, 2026	31.34	31.22	31.22	31.71	31.11	414
January 20, 2026	32.14	31.84	31.84	32.14	31.84	1,089
January 16, 2026	33.3	33.03	33.03	33.3	33.03	3
January 15, 2026	34.06	34.04	34.04	34.57	33.66	302
January 14, 2026	35.1	33.27	33.27	35.1	33.27	21
January 13, 2026	36.1	36.18	36.18	36.56	36.1	317
January 12, 2026	36.14	36.13	36.13	36.14	35.99	256
January 09, 2026	35.83	36.2	36.2	36.2	35.83	10,060
January 07, 2026	35.35	35.71	35.71	35.71	35.3	3,324
January 06, 2026	35.9	35	35	35.9	35	32
January 02, 2026	37.28	37.24	37.24	37.79	37.24	33
December 31, 2025	37.99	37.99	37.99	37.99	37.99	10
December 29, 2025	37.55	37.5	37.84	37.84	37.5	6
December 24, 2025	37.49	37.49	37.49	37.49	37.49	10
December 23, 2025	37.44	37.44	37.44	37.44	37.44	12
December 22, 2025	38.52	38.52	38.52	38.52	38.52	24
December 18, 2025	38.29	38.29	38.29	38.29	38.29	10
December 15, 2025	36.69	36.69	36.69	36.69	36.69	103
December 12, 2025	36.63	36.63	36.63	36.63	36.63	2
December 11, 2025	36.59	36.59	36.59	36.59	36.59	50
December 09, 2025	37.13	38.23	38.23	38.23	37.13	28
December 08, 2025	37.37	37.15	37.15	37.37	37.15	26
December 05, 2025	37.22	37.22	37.22	37.22	37.22	20
December 04, 2025	37.59	37.59	37.59	37.59	37.59	6
December 03, 2025	36.42	36.42	36.42	36.42	36.42	10
December 02, 2025	34.72	34.23	34.23	34.72	33.79	155
December 01, 2025	34.86	34.58	34.58	34.86	34.58	24
November 28, 2025	34.87	35.02	35.02	35.38	34.87	72
November 26, 2025	35.42	35.36	35.36	35.42	35.36	12
November 24, 2025	35.86	35.86	35.86	35.86	35.86	4
November 21, 2025	35.2	35.2	35.2	35.2	35.2	10
November 19, 2025	37.5	37.5	37.5	37.5	37.5	99
November 14, 2025	38.96	38.24	38.24	38.96	38.24	1,550
November 12, 2025	38.84	39.01	39.01	39.01	38.84	117
November 11, 2025	39.67	39.59	39.59	39.67	39.36	253
November 10, 2025	38.5	40	40	40	38.31	293
November 07, 2025	45.19	39.26	39.26	45.5	39.01	5,460
November 06, 2025	42.44	41.74	41.74	42.44	41.74	56
November 05, 2025	39.72	41.81	41.81	41.82	39.72	493

Trupanion, Inc. (0LH0.L) LSE