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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	43.69	43.84	43.84	43.88	43.69	32
September 25, 2025	42.06	42.06	42.06	42.06	41.47	128
September 24, 2025	43.81	42.89	42.89	43.81	42.89	1,336
September 23, 2025	43.57	45.06	45.06	45.17	43.57	270
September 22, 2025	44.54	44.54	44.54	44.54	44.54	116
September 19, 2025	43.95	44.81	44.81	45	43.95	1,198
September 18, 2025	45.8	46.27	46.27	46.27	45.58	88
September 16, 2025	45.07	44.46	44.46	45.07	43.89	253
September 15, 2025	43.82	44.64	44.64	44.64	43.52	40
September 12, 2025	43.23	43.23	43.23	43.23	43.23	32
September 11, 2025	43.24	43.22	43.22	43.37	43.2	181
September 10, 2025	43.16	42.25	42.25	43.16	42.25	157
September 09, 2025	42.7	42.86	42.86	42.89	42.7	15
September 08, 2025	44.95	42.74	42.56	44.95	42.56	4,484
September 05, 2025	45.24	43.78	43.78	45.24	43.78	104
September 04, 2025	44.25	44.49	44.5	44.5	44	189
September 03, 2025	45.05	45.05	45.05	45.05	45.05	35

Trupanion, Inc. (0LH0.L) LSE