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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.16	51.96	51.96	54.84	51.56	663,900
July 01, 2025	54.85	54.1	54.1	55.74	54.04	814,342
June 30, 2025	56.57	55.35	55.35	57.35	54.56	791,742
June 27, 2025	56.61	56	56	57.89	55.78	1.54M
June 26, 2025	55.32	56.24	56.24	57.5	54.58	585,800
June 25, 2025	56.75	55.25	55.25	56.89	55.19	335,600
June 24, 2025	56.78	56.45	56.45	57.34	56.03	284,205
June 23, 2025	55.17	56.45	56.45	56.61	54.58	348,124
June 20, 2025	55.28	56.05	56.05	56.78	55.28	696,700
June 18, 2025	52.91	54.71	54.71	55.23	52.54	394,800
June 17, 2025	52.52	53.04	53.04	54.1	52.35	625,215
June 16, 2025	51.41	52.89	52.89	53	50.49	390,824
June 13, 2025	49.06	50.83	50.83	51.35	48.34	326,299
June 12, 2025	51.54	50.6	50.6	52.01	50.44	357,200
June 11, 2025	52.29	51.72	51.72	52.5	51.29	442,640
June 10, 2025	51.03	52.13	52.13	52.31	50.82	557,298
June 09, 2025	50	51.02	51.02	51.13	49.09	431,957
June 06, 2025	48.89	49.46	49.46	49.73	48.23	363,407
June 05, 2025	48.15	47.58	47.58	49.05	47.37	395,600
June 04, 2025	49.61	48.15	48.15	50.19	48.05	491,900
June 03, 2025	46.72	49.38	49.38	49.67	46.36	651,400
June 02, 2025	46.71	46.73	46.73	47.07	44.18	772,800
May 30, 2025	47.48	47.19	47.19	48.2	46.91	780,400
May 29, 2025	48.87	48.15	48.15	48.87	47.48	495,255
May 28, 2025	47.78	47.94	47.94	48.19	46.64	376,704
May 27, 2025	45.53	47.78	47.78	47.91	45.04	498,737
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

Trupanion, Inc. (TRUP) NASDAQ