Trupanion, Inc. - TRUP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.86	43.67	43.67	44.15	42.68	322,300
September 25, 2025	42.06	42.94	42.94	42.95	41.21	426,900
September 24, 2025	43.99	42.41	42.41	44.81	42.36	303,203
September 23, 2025	44.58	44.18	44.18	45.69	44.04	508,626
September 22, 2025	45.03	44.63	44.63	45.15	44.27	328,100
September 19, 2025	44.85	45.19	45.19	45.35	43.95	675,700
September 18, 2025	45.22	44.81	44.81	46.43	44.78	825,200
September 17, 2025	44.54	45.1	45.1	45.68	44.46	443,900
September 16, 2025	44.79	44.47	44.47	45.18	43.83	457,016
September 15, 2025	43.82	44.73	44.73	45.11	43.68	470,113
September 12, 2025	43.44	43.5	43.5	43.84	42.96	388,505
September 11, 2025	43.01	43.46	43.46	43.84	43.01	338,028
September 10, 2025	42.63	43.16	43.16	43.2	42.15	410,471
September 09, 2025	43.5	42.74	42.74	43.7	42.58	298,900
September 08, 2025	44.03	43.38	43.38	44.03	42.55	400,200
September 05, 2025	44.67	44.09	44.09	45.29	43.53	355,282
September 04, 2025	44.25	44.65	44.65	44.96	43.96	465,000
September 03, 2025	45.06	44.18	44.18	45.5	44.1	397,025
September 02, 2025	45.67	45.2	45.2	45.9	43.86	479,147
August 29, 2025	46.37	46.36	46.36	46.86	46	536,500
August 28, 2025	46.44	46.22	46.22	46.89	46.05	628,200
August 27, 2025	46.34	46.35	46.35	46.87	46.13	323,909
August 26, 2025	45.76	46.46	46.46	46.87	45.16	444,300
August 25, 2025	46.87	45.83	45.83	47.03	45.78	599,300
August 22, 2025	47.73	46.63	46.63	48.48	46.49	483,502
August 21, 2025	47.5	47.73	47.73	48.25	47.25	380,900
August 20, 2025	47.98	47.75	47.75	47.98	47.19	428,600
August 19, 2025	48.48	47.98	47.98	48.78	47.27	484,787
August 18, 2025	48.4	48.59	48.59	49.26	48.36	513,300
August 15, 2025	49.68	48.61	48.61	49.91	48.38	506,081
August 14, 2025	49.7	49.49	49.49	50.06	49.04	456,825
August 13, 2025	50.9	50.46	50.46	51.78	50.04	627,926
August 12, 2025	49.93	50.66	50.66	51.29	49.25	579,000
August 11, 2025	48.66	49.49	49.49	50.61	48.57	747,100
August 08, 2025	57	48.81	48.81	57	48.29	1.39M
August 07, 2025	49.03	48.75	48.75	49.8	47.98	861,909
August 06, 2025	48.3	48.63	48.63	49.05	47.14	444,000
August 05, 2025	47.92	47.93	47.93	49.12	47.47	631,900
August 04, 2025	46.92	47.3	47.3	47.79	45.91	571,153
August 01, 2025	46.94	46.21	46.21	47.41	45.64	551,932
July 31, 2025	47.34	47.41	47.41	48.71	47	427,600
July 30, 2025	48.66	47.58	47.58	48.66	46.93	410,103
July 29, 2025	50.2	48.32	48.32	50.2	48.31	445,100
July 28, 2025	50.21	49.61	49.61	51.91	49.01	407,580
July 25, 2025	49.47	49.81	49.81	49.93	48.75	300,837
July 24, 2025	50.23	49.02	49.02	50.3	48.52	450,049
July 23, 2025	50.51	50.61	50.61	51.89	50.4	558,110
July 22, 2025	49.45	50.16	50.16	50.9	48.7	529,600
July 21, 2025	51.25	49.57	49.57	51.41	49.39	279,419
July 18, 2025	51.3	51.16	51.16	51.77	50.81	503,113
July 17, 2025	50.17	50.73	50.73	51.4	49.66	337,600
July 16, 2025	50.22	50.26	50.26	50.68	49.22	496,202
July 15, 2025	50.67	49.81	49.81	50.95	49.71	350,230
July 14, 2025	49.98	50.86	50.86	51.36	49.26	649,601
July 11, 2025	50.31	49.76	49.76	51.27	48.81	393,000
July 10, 2025	52.14	50.67	50.67	52.36	50.21	532,400
July 09, 2025	52.21	53.13	53.13	53.61	51.2	726,706
July 08, 2025	51.96	52.45	52.45	53.24	51.07	526,000
July 07, 2025	52.28	51.88	51.88	52.97	51.44	639,100
July 03, 2025	52.89	52.84	52.84	53.81	52.01	630,465

Trupanion, Inc. (TRUP) NASDAQ