If you invested $1000 in Trupanion, Inc. (0LH0.L) since IPO date, it would be worth $680.34 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $235.65, while $1000 invested 1 year ago would be worth $505.43. This corresponds to total returns of -31.97%, -76.44%, -49.46%, respectively, with annualized returns of -4.42%, -25.18%, -49.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 24.91 | 24.22 | 24.22 | 24.91 | 24.02 | 2 |
| July 30, 2026 | 26.11 | 24.63 | 24.63 | 26.11 | 24.6 | 5 |
| July 29, 2026 | 25.89 | 25.78 | 25.78 | 25.89 | 25.78 | 360 |
| July 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 2 |
| July 27, 2026 | 23.63 | 24.78 | 24.78 | 24.78 | 23.63 | 433 |
| July 23, 2026 | 24 | 24.16 | 24.16 | 24.71 | 24 | 237 |
| July 22, 2026 | 26.53 | 24.75 | 24.75 | 26.53 | 24.75 | 395 |
| July 21, 2026 | 25.65 | 25.6 | 25.6 | 25.65 | 25.6 | 500 |
| July 20, 2026 | 26.82 | 26.68 | 26.68 | 26.82 | 26.68 | 11 |
| July 17, 2026 | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 2 |
| July 16, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1 |
| July 15, 2026 | 25.87 | 26.52 | 26.52 | 26.52 | 25.87 | 19 |
| July 14, 2026 | 27.35 | 26.95 | 26.95 | 27.35 | 26.95 | 1 |
| July 13, 2026 | 26.57 | 27.22 | 27.22 | 27.22 | 26.52 | 16 |
| July 10, 2026 | 25.73 | 27.05 | 27.05 | 27.05 | 25.73 | 7 |
| July 09, 2026 | 26 | 25.84 | 25.84 | 27 | 25.82 | 2 |
| July 08, 2026 | 27.41 | 27.57 | 27.57 | 27.59 | 26.99 | 3 |
| July 07, 2026 | 27.5 | 27.47 | 27.47 | 27.5 | 27.47 | 11 |
| July 06, 2026 | 26.91 | 26.81 | 26.81 | 26.91 | 26.48 | 153 |
| July 02, 2026 | 26.2 | 26.45 | 26.45 | 26.45 | 26 | 199 |
| July 01, 2026 | 26.02 | 26.35 | 26.35 | 26.54 | 26.02 | 286 |
| June 30, 2026 | 25.39 | 24.51 | 24.51 | 25.39 | 24.47 | 93 |
| June 29, 2026 | 25.42 | 25.57 | 25.57 | 25.7 | 24.65 | 1,863 |
| June 26, 2026 | 24.18 | 24.98 | 24.98 | 25.1 | 23.93 | 9 |
| June 25, 2026 | 23.86 | 24.29 | 24.29 | 24.36 | 23.86 | 4 |
| June 24, 2026 | 23.55 | 24.14 | 24.14 | 24.14 | 23.55 | 7 |
| June 23, 2026 | 23.63 | 23.47 | 23.47 | 24.1 | 23.47 | 212 |
| June 22, 2026 | 23.29 | 24.08 | 24.08 | 24.08 | 22.75 | 346 |
| June 18, 2026 | 23.24 | 23.7 | 23.7 | 24.13 | 23.24 | 164 |
| June 17, 2026 | 24.69 | 23.35 | 23.35 | 24.69 | 23.35 | 304 |
| June 16, 2026 | 23.74 | 24.33 | 24.33 | 24.33 | 23.74 | 68 |
| June 15, 2026 | 23.8 | 23.65 | 23.65 | 23.85 | 23.54 | 33 |
| June 12, 2026 | 23.14 | 23.03 | 23.03 | 23.14 | 23.03 | 15 |
| June 11, 2026 | 23.54 | 23.83 | 23.83 | 23.83 | 23.54 | 21 |
| June 10, 2026 | 22.79 | 23.21 | 23.21 | 23.77 | 22.55 | 409 |
| June 09, 2026 | 21.94 | 22.72 | 22.72 | 22.72 | 21.91 | 8 |
| June 08, 2026 | 22.12 | 22.11 | 22.11 | 22.41 | 22.11 | 1 |
| June 05, 2026 | 22.06 | 21.99 | 21.99 | 22.4 | 21.78 | 74 |
| June 04, 2026 | 21.67 | 21.49 | 21.49 | 22.44 | 21.49 | 20 |
| June 03, 2026 | 22.5 | 21.39 | 21.39 | 22.5 | 21.3 | 191 |
| June 02, 2026 | 22.14 | 21.81 | 21.81 | 22.14 | 21.26 | 9 |
| June 01, 2026 | 22.15 | 22.42 | 22.42 | 22.56 | 21.88 | 860 |
| May 29, 2026 | 21.98 | 22.02 | 22.02 | 22.15 | 21.56 | 37 |
| May 28, 2026 | 22.18 | 22.11 | 22.11 | 22.37 | 21.86 | 95 |
| May 27, 2026 | 22.18 | 22.21 | 22.21 | 22.21 | 21.5 | 88 |
| May 26, 2026 | 21.98 | 21.85 | 21.85 | 22.2 | 21.85 | 125 |
| May 22, 2026 | 22.18 | 21.72 | 21.72 | 22.18 | 21.69 | 6 |
| May 21, 2026 | 21.89 | 21.76 | 21.76 | 22.24 | 21.22 | 61 |
| May 20, 2026 | 21.81 | 21.82 | 21.82 | 21.82 | 21.81 | 187 |
| May 19, 2026 | 22.9 | 22.24 | 22.24 | 22.9 | 22.24 | 3 |
| May 18, 2026 | 22.03 | 22.82 | 22.82 | 22.82 | 22.03 | 3 |
| May 15, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 2 |
| May 14, 2026 | 23.39 | 22.75 | 22.75 | 23.39 | 22.75 | 8 |
| May 13, 2026 | 23.5 | 22.9 | 22.9 | 23.5 | 22.54 | 46 |
| May 12, 2026 | 23.69 | 23.98 | 23.98 | 24.01 | 23.08 | 220 |
| May 11, 2026 | 23.94 | 24.16 | 24.16 | 24.22 | 23.65 | 623 |
| May 08, 2026 | 25.08 | 25.1 | 25.1 | 25.1 | 24.56 | 19 |
| May 07, 2026 | 24.8 | 25.1 | 25.1 | 25.48 | 24.8 | 16 |
| May 06, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 5 |
| May 05, 2026 | 26.25 | 26.36 | 26.36 | 26.87 | 26.23 | 40 |