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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 04, 2025	39.61	39.53	39.53	39.93	39.4	12
November 03, 2025	40.32	40.64	40.64	40.64	40.32	110
October 31, 2025	39.89	40.22	39.91	40.22	39.89	110
October 30, 2025	41.74	40.78	40.78	41.74	40.78	244
October 29, 2025	42.26	41.44	41.44	42.26	41.44	52
October 28, 2025	43.01	42.86	42.86	43.01	42.86	333
October 27, 2025	43.72	43.68	43.68	43.72	43.6	460
October 24, 2025	43.25	43.25	43.25	43.25	43.25	109
October 23, 2025	43.93	43.94	43.94	43.94	43.3	52
October 22, 2025	43.68	43.68	43.68	43.68	43.68	1
October 21, 2025	44.3	44.73	44.73	44.73	44.3	300
October 20, 2025	43.79	43.51	43.51	43.79	43.51	1,410
October 17, 2025	42.86	42.01	42.47	43.26	42.01	30
October 16, 2025	42.34	42.51	42.51	42.51	42.34	4
October 15, 2025	42.27	42.86	42.86	42.86	42.27	1,091
October 14, 2025	41.04	41.04	41.04	41.04	41.04	2
October 13, 2025	41.4	41.02	41.02	41.4	40.46	38
October 10, 2025	41.8	41.8	41.8	41.8	41.8	1
October 09, 2025	42.29	42.35	42.35	42.35	42.29	102
October 08, 2025	42.3	42.48	42.48	42.48	41.6	17
October 07, 2025	41.82	42.75	42.75	42.75	41.82	40
October 06, 2025	41.71	42.5	42.5	42.5	41.71	29
October 02, 2025	42.74	42.74	42.74	42.74	42.74	94
October 01, 2025	43.23	43.34	43.34	43.34	43.23	72
September 30, 2025	43.32	42.69	42.69	43.32	42.69	9
September 29, 2025	43.93	43.93	43.93	43.93	43.93	1

Trupanion, Inc. (0LH0.L) LSE