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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	42.77	44.54	44.54	44.76	42.71	389,273
May 22, 2025	43.88	44.18	44.18	44.77	43.86	322,600
May 21, 2025	44.22	44.12	44.12	45.13	43.68	605,115
May 20, 2025	45.85	45.3	45.3	46.1	45.17	352,040
May 19, 2025	45.61	46.15	46.15	46.3	45.53	457,000
May 16, 2025	45.41	46.77	46.77	47.77	44.8	725,873
May 15, 2025	45.83	45.43	45.43	46.19	45	559,013
May 14, 2025	45.74	45.73	45.73	46.54	45.55	404,596
May 13, 2025	45.12	45.59	45.59	46.46	45.12	451,819
May 12, 2025	46	45.02	45.02	46.44	44.25	503,000
May 09, 2025	44.03	44.27	44.27	44.66	43.52	360,833
May 08, 2025	45.23	44.38	44.38	45.32	44.02	373,472
May 07, 2025	44.88	44.6	44.6	46.2	44.28	608,773
May 06, 2025	44.47	44.87	44.87	45.86	44.08	361,312
May 05, 2025	44.79	44.81	44.81	45.9	44.56	960,227
May 02, 2025	40.73	45	45	45.65	39.91	1.62M
May 01, 2025	37.03	36.44	36.44	37.2	36.21	798,725
April 30, 2025	36.76	36.6	36.6	36.87	35.52	519,872
April 29, 2025	37.6	37.82	37.82	38.81	37.12	491,549
April 28, 2025	36.6	37.6	37.6	37.69	36.27	531,926
April 25, 2025	36.43	36.22	36.22	36.66	35.7	781,803
April 24, 2025	35.52	36.74	36.74	37	35.52	451,824
April 23, 2025	36.22	35.67	35.67	37.32	35.14	486,457
April 22, 2025	34.69	34.98	34.98	35.43	34.32	588,652
April 21, 2025	33.97	34.01	34.01	34.66	32.49	483,900
April 17, 2025	34.2	34.72	34.71	35.05	33.4	379,342
April 16, 2025	34.44	34.18	34.18	35	33.53	548,128
April 15, 2025	35.59	34.72	34.72	36.38	34.39	360,397
April 14, 2025	36.36	35.45	35.45	36.9	34.79	526,702
April 11, 2025	34.46	35.62	35.62	35.66	33.53	612,520
April 10, 2025	36.61	34.97	34.97	36.97	34.36	910,795
April 09, 2025	33.47	37.74	37.74	39.09	32.92	1.39M
April 08, 2025	35.74	32.91	32.91	36.11	32.2	847,981
April 07, 2025	32.42	34.45	34.45	35.89	31	990,049
April 04, 2025	33.52	34.34	34.34	34.81	32.08	868,488
April 03, 2025	35.26	34.99	34.99	36.63	34.96	629,600
April 02, 2025	36.44	37.26	37.26	37.7	36.44	534,040
April 01, 2025	37.34	36.99	36.99	37.71	36.41	402,306
March 31, 2025	35.69	37.27	37.27	37.43	35.06	601,500
March 28, 2025	38.29	36.25	36.25	38.29	35.78	443,310
March 27, 2025	37.9	38.23	38.23	38.46	37.44	380,300
March 26, 2025	38	37.9	37.9	38.8	37.48	350,747
March 25, 2025	38.34	37.8	37.8	38.83	37.72	440,249
March 24, 2025	36.8	38.61	38.61	38.71	36.68	457,442
March 21, 2025	36.4	37	37	37.34	35.86	478,241
March 20, 2025	37.01	36.78	36.78	37.94	36.71	376,212
March 19, 2025	35.73	37.67	37.67	38.12	35.58	608,400
March 18, 2025	35.67	35.83	35.83	36.11	35.17	501,919
March 17, 2025	34.9	36.1	36.1	36.62	34.9	513,300
March 14, 2025	34	35.26	35.26	35.79	33.77	520,005
March 13, 2025	34.2	33.58	33.58	34.54	33	650,752
March 12, 2025	33.53	34.09	34.09	34.3	32.34	512,228
March 11, 2025	32.93	33.2	33.2	33.74	32.29	586,403
March 10, 2025	32.16	32.46	32.46	33.29	31.76	1.16M
March 07, 2025	32.26	32.97	32.97	33.48	32.04	1.08M
March 06, 2025	33.17	32.66	32.66	34.65	31.63	699,394
March 05, 2025	33	33.88	33.88	34.17	32.51	654,627
March 04, 2025	31.39	33.09	33.09	34.08	31.17	783,951
March 03, 2025	35	32.4	32.4	35.08	32.28	1.45M
February 28, 2025	33.24	34.54	34.54	34.6	33.24	580,479

Trupanion, Inc. (TRUP) NASDAQ