Dark

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

Jul 13, 2026 3:59:55 PM EDT

27.40USD+6.078%(+1.57)401,927

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.83)0

After-hours

Jul 10, 2026 4:08:30 PM EDT

25.60USD-0.929%(-0.24)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	26.0900	27.550000	26.0300	27.3700	+5.962%	401,927	0.000%
2026-07-10	25.8700	26.330000	25.5200	25.8300	-0.039%	210,905	+5.962%
2026-07-09	26.0000	26.310000	25.5200	25.8400	-2.269%	311,159	+5.921%
2026-07-08	26.9200	27.560000	26.4300	26.4400	-2.255%	370,464	+3.517%
2026-07-07	27.2300	27.620000	26.8750	27.0500	+0.670%	334,132	+1.183%
2026-07-06	26.9100	26.980000	26.3000	26.8700	-0.149%	304,812	+1.861%
2026-07-02	26.1300	26.970000	25.8350	26.9100	+2.906%	370,212	+1.709%
2026-07-01	25.2500	26.545000	25.2300	26.1500	+5.571%	463,352	+4.665%
2026-06-30	25.3900	25.390000	24.3400	24.7700	-2.710%	411,475	+10.497%
2026-06-29	25.3500	25.750000	25.0100	25.4600	+0.434%	504,407	+7.502%
2026-06-26	23.9700	25.800000	23.9700	25.3500	+5.757%	810,152	+7.968%
2026-06-25	23.8900	24.600000	23.5200	23.9700	+0.335%	288,447	+14.184%
2026-06-24	23.5400	24.480000	23.5400	23.8900	+1.358%	333,512	+14.567%
2026-06-23	23.6400	24.099300	23.4700	23.5700	+1.376%	278,530	+16.122%
2026-06-22	23.0900	24.210000	23.0057	23.2500	-1.232%	333,870	+17.720%
2026-06-18	23.7300	23.945000	23.2900	23.5400	-0.127%	500,531	+16.270%
2026-06-17	24.2700	24.560000	23.1700	23.5700	-3.560%	506,366	+16.122%
2026-06-16	23.9100	24.485000	23.9000	24.4400	+2.259%	421,917	+11.989%
2026-06-15	23.5400	23.930000	23.3400	23.9000	+1.057%	413,807	+14.519%
2026-06-12	23.2100	23.750000	22.9400	23.6500	+1.546%	346,488	+15.729%
2026-06-11	23.3800	23.880000	22.9800	23.2900	-0.385%	297,520	+17.518%
2026-06-10	22.1800	23.850000	22.0700	23.3800	+5.458%	456,038	+17.066%
2026-06-09	22.0500	22.740000	22.0500	22.1700	+0.544%	278,541	+23.455%
2026-06-08	22.0100	22.380000	21.7150	22.0500	+0.227%	321,817	+24.127%
2026-06-05	21.9700	22.400000	21.4700	22.0000	+1.149%	316,107	+24.409%
2026-06-04	21.9100	22.360000	21.3620	21.7500	+1.351%	378,460	+25.839%
2026-06-03	22.1000	22.115000	21.2400	21.4600	-3.028%	453,862	+27.540%
2026-06-02	21.7700	22.230000	21.3200	22.1300	-0.584%	380,817	+23.678%
2026-06-01	21.8750	22.760000	21.7700	22.2600	+2.016%	403,414	+22.956%
2026-05-29	22.0800	22.273300	21.6000	21.8200	-1.490%	400,733	+25.435%
2026-05-28	21.5500	22.400000	21.1700	22.1500	+2.121%	323,413	+23.567%
2026-05-27	21.8600	22.645000	21.5000	21.6900	-0.778%	371,902	+26.187%
2026-05-26	21.8700	22.230000	21.6400	21.8600	-0.546%	337,001	+25.206%
2026-05-22	21.8000	22.150000	21.5200	21.9800	+0.595%	374,875	+24.522%
2026-05-21	21.7800	22.360000	21.1600	21.8500	-0.137%	656,241	+25.263%
2026-05-20	21.9300	22.130000	21.3700	21.8800	-0.906%	512,136	+25.091%
2026-05-19	22.3900	22.970000	21.9800	22.0800	-1.648%	372,518	+23.958%
2026-05-18	22.1300	23.200000	22.0200	22.4500	+0.537%	327,533	+21.915%
2026-05-15	22.3600	23.039900	21.9200	22.3300	-0.134%	362,789	+22.571%
2026-05-14	22.6100	23.090000	22.2150	22.3600	-1.018%	349,087	+22.406%
2026-05-13	23.4300	23.430000	22.5401	22.5900	-5.004%	381,805	+21.160%
2026-05-12	23.8800	24.125000	23.6000	23.7800	-0.252%	427,146	+15.097%
2026-05-11	24.5900	24.590000	23.7400	23.8400	-3.129%	442,202	+14.807%
2026-05-08	25.5200	25.540000	24.4900	24.6100	-3.830%	289,730	+11.215%
2026-05-07	24.9700	26.140000	24.7700	25.5900	+2.689%	344,170	+6.956%
2026-05-06	25.8000	26.270000	24.9100	24.9200	-3.821%	305,950	+9.831%
2026-05-05	26.2400	26.575000	25.5950	25.9100	-1.707%	432,290	+5.635%
2026-05-04	24.4600	26.840000	24.3800	26.3600	+8.344%	650,061	+3.832%
2026-05-01	25.5000	27.375000	23.8000	24.3300	+1.417%	679,154	+12.495%
2026-04-30	24.7900	25.110000	23.9100	23.9900	-4.346%	607,148	+14.089%
2026-04-29	24.8200	25.250000	23.9000	25.0800	+0.481%	720,716	+9.131%
2026-04-28	27.4700	27.470000	24.8000	24.9600	-8.404%	444,184	+9.655%
2026-04-27	27.2600	27.830000	26.5850	27.2500	-0.765%	280,308	+0.440%
2026-04-24	26.7900	27.710000	24.5901	27.4600	+2.310%	259,127	-0.328%
2026-04-23	27.3400	27.340000	26.3900	26.8400	-1.936%	255,672	+1.975%
2026-04-22	27.9700	29.090000	26.7700	27.3700	-1.935%	436,164	0.000%
2026-04-21	28.8200	29.450000	27.6200	27.9100	-3.359%	292,329	-1.935%
2026-04-20	28.2000	29.120000	27.4600	28.8800	+2.411%	329,065	-5.229%
2026-04-17	28.0200	28.520000	27.8600	28.2000	+1.622%	281,176	-2.943%
2026-04-16	27.2000	27.910000	26.9500	27.7500	+2.022%	209,906	-1.369%
2026-04-15	26.4400	27.410000	26.4400	27.2000	+3.580%	274,604	+0.625%
2026-04-14	25.4200	26.425000	25.2900	26.2600	+3.753%	380,641	+4.227%
2026-04-13	24.5300	25.390000	24.1500	25.3100	+3.138%	336,580	+8.139%
2026-04-10	25.7400	25.865000	24.2800	24.5400	-4.662%	280,443	+11.532%
2026-04-09	25.5000	26.030000	24.9900	25.7400	+0.273%	357,078	+6.333%
2026-04-08	25.9100	26.430000	25.5300	25.6700	+0.785%	401,947	+6.623%
2026-04-07	25.7700	25.865000	25.2000	25.4700	-1.241%	408,104	+7.460%
2026-04-06	25.6500	26.270000	25.5950	25.7900	+0.546%	238,212	+6.126%
2026-04-02	25.2100	25.740000	24.8550	25.6500	+0.825%	261,205	+6.706%
2026-04-01	25.7000	26.235000	25.0600	25.4400	-0.664%	408,922	+7.586%
2026-03-31	25.6000	26.030000	24.8450	25.6100	-0.698%	366,874	+6.872%
2026-03-30	25.6250	26.535000	25.4600	25.7900	+1.336%	395,283	+6.126%
2026-03-27	25.7300	25.755000	25.2000	25.4500	-2.266%	326,843	+7.544%
2026-03-26	25.5300	26.250000	25.1400	26.0400	+2.118%	261,976	+5.108%
2026-03-25	25.8400	26.150000	25.0000	25.5000	-0.274%	210,763	+7.333%
2026-03-24	26.0400	26.380000	25.5300	25.5700	-2.628%	296,501	+7.039%
2026-03-23	26.3500	27.070000	25.7900	26.2600	+0.191%	392,825	+4.227%
2026-03-20	25.5200	26.395000	25.2300	26.2100	+2.744%	960,969	+4.426%
2026-03-19	25.2900	25.850000	24.3200	25.5100	-0.662%	464,630	+7.291%
2026-03-18	26.0700	26.850000	25.6800	25.6800	-2.985%	467,841	+6.581%
2026-03-17	25.4600	26.835000	25.4600	26.4700	+4.377%	549,942	+3.400%
2026-03-16	24.9900	25.600000	24.7600	25.3600	+2.506%	222,377	+7.926%
2026-03-13	25.1400	25.140000	24.5000	24.7400	-0.282%	328,837	+10.631%
2026-03-12	25.2000	25.700000	24.7000	24.8100	-3.463%	318,109	+10.318%
2026-03-11	25.1000	25.885000	24.5300	25.7000	+2.106%	400,302	+6.498%
2026-03-10	26.3300	26.525000	25.1100	25.1700	-4.911%	349,225	+8.741%
2026-03-09	27.0600	27.060000	25.7200	26.4700	-3.535%	432,877	+3.400%
2026-03-06	28.3100	28.310000	27.2100	27.4400	-4.623%	475,543	-0.255%
2026-03-05	27.6200	29.030000	27.5700	28.7700	+2.713%	436,270	-4.866%
2026-03-04	27.4600	28.415000	27.1700	28.0100	+2.003%	419,399	-2.285%
2026-03-03	26.1200	27.570000	25.5000	27.4600	+2.808%	495,133	-0.328%
2026-03-02	25.8700	26.940000	25.8700	26.7100	+0.641%	390,226	+2.471%
2026-02-27	26.8400	26.840000	26.0600	26.5400	-2.570%	372,328	+3.127%
2026-02-26	26.6600	28.068100	26.6600	27.2400	+2.022%	450,453	+0.477%
2026-02-25	25.8900	26.760000	25.2400	26.7000	+3.288%	528,028	+2.509%
2026-02-24	27.1600	27.665000	25.7900	25.8500	-4.823%	535,466	+5.880%
2026-02-23	28.9400	28.954100	27.1050	27.1600	-6.538%	335,107	+0.773%
2026-02-20	28.9300	29.300000	28.5450	29.0600	+0.728%	800,260	-5.816%
2026-02-19	28.8300	29.100000	28.0950	28.8500	+0.035%	603,287	-5.130%
2026-02-18	29.0000	29.230000	27.9400	28.8400	-0.517%	853,248	-5.097%
2026-02-17	28.5000	29.640000	27.7800	28.9900	+3.684%	1,208,696	-5.588%
2026-02-13	30.1800	30.840000	27.3000	27.9600	-13.006%	1,339,356	-2.110%
2026-02-12	32.5600	33.210000	31.1600	32.1400	-0.588%	900,527	-14.841%
2026-02-11	33.4100	33.880000	31.8600	32.3300	-2.297%	767,211	-15.342%
2026-02-10	33.3700	34.420000	33.0000	33.0900	+1.038%	455,166	-17.286%
2026-02-09	33.2300	33.725000	32.4700	32.7500	-1.266%	444,334	-16.427%
2026-02-06	33.2200	33.990000	32.6400	33.1700	-0.480%	459,261	-17.486%
2026-02-05	32.3200	33.970000	31.8550	33.3300	+3.061%	959,740	-17.882%
2026-02-04	31.6600	32.490000	31.2701	32.3400	+2.439%	463,893	-15.368%
2026-02-03	31.7300	31.770000	30.5400	31.5700	-0.692%	523,971	-13.304%
2026-02-02	31.9900	32.455000	31.6200	31.7900	-0.625%	373,080	-13.904%
2026-01-30	32.0900	32.510000	31.6800	31.9900	-0.560%	335,337	-14.442%
2026-01-29	31.2500	32.425000	31.2500	32.1700	+2.420%	268,930	-14.921%
2026-01-28	31.6700	32.260000	31.3000	31.4100	-1.102%	287,430	-12.862%
2026-01-27	32.9800	32.980000	31.1900	31.7600	-2.006%	452,661	-13.822%
2026-01-26	32.9000	33.075000	32.2950	32.4100	-1.249%	189,452	-15.551%
2026-01-23	32.4000	32.970000	32.0100	32.8200	+1.140%	256,562	-16.606%
2026-01-22	31.9000	33.630000	31.9000	32.4500	+2.205%	317,677	-15.655%
2026-01-21	31.3400	32.020000	30.9100	31.7500	+1.698%	478,902	-13.795%
2026-01-20	32.3600	32.650000	30.8500	31.2200	-3.761%	608,406	-12.332%
2026-01-16	33.7300	33.740000	32.3900	32.4400	-4.335%	354,508	-15.629%
2026-01-15	34.0200	34.640000	33.6600	33.9100	-0.382%	295,112	-19.286%
2026-01-14	35.0300	35.500000	32.7750	34.0400	-3.787%	585,776	-19.595%
2026-01-13	36.7400	36.960000	35.1150	35.3800	-3.360%	284,199	-22.640%
2026-01-12	35.9600	36.650000	35.6400	36.6100	+1.808%	200,782	-25.239%
2026-01-09	35.9800	36.535000	35.3900	35.9600	-0.333%	222,227	-23.888%
2026-01-08	35.6100	36.505000	35.6100	36.0800	+0.838%	359,634	-24.141%
2026-01-07	36.5300	36.600000	34.9700	35.7800	-1.973%	294,416	-23.505%
2026-01-06	36.0600	36.570000	34.4600	36.5000	+0.690%	738,712	-25.014%
2026-01-05	37.0300	37.700000	36.0800	36.2500	-2.554%	470,936	-24.497%
2026-01-02	37.3700	37.450000	36.7300	37.2000	-0.455%	349,070	-26.425%
2025-12-31	37.9900	38.470000	36.9800	37.3700	-2.096%	517,160	-26.759%
2025-12-30	37.7300	38.465000	37.5100	38.1700	+1.139%	369,488	-28.294%
2025-12-29	37.5500	37.925000	37.3000	37.7400	-0.026%	227,141	-27.477%
2025-12-26	37.4300	37.970000	36.8000	37.7500	+0.855%	233,725	-27.497%
2025-12-24	37.7100	37.790000	37.3450	37.4300	-0.953%	93,862	-26.877%
2025-12-23	38.1100	38.110000	37.3400	37.7900	-0.683%	173,381	-27.573%
2025-12-22	37.9800	38.860000	37.9800	38.0500	+0.132%	238,464	-28.068%
2025-12-19	38.4700	38.607500	37.4600	38.0000	-1.247%	827,189	-27.974%
2025-12-18	38.2600	38.570000	38.0400	38.4800	+1.557%	306,092	-28.872%
2025-12-17	36.3500	37.980000	36.2450	37.8900	+4.093%	499,011	-27.765%
2025-12-16	36.7200	37.035000	36.3800	36.4000	-0.925%	305,330	-24.808%
2025-12-15	36.6900	36.740000	36.2300	36.7400	+1.073%	279,924	-25.504%
2025-12-12	36.5400	36.855000	36.1850	36.3500	-0.411%	297,840	-24.704%
2025-12-11	37.0400	37.950000	36.2500	36.5000	-1.325%	342,565	-25.014%
2025-12-10	38.4000	38.690100	36.7800	36.9900	-3.697%	520,245	-26.007%
2025-12-09	37.1300	38.700000	37.1300	38.4100	+3.031%	442,868	-28.743%
2025-12-08	37.1100	37.580000	36.6250	37.2800	+0.948%	566,702	-26.583%
2025-12-05	36.7300	37.530000	36.2900	36.9300	-0.270%	529,965	-25.887%
2025-12-04	36.3500	37.820000	35.9900	37.0300	+2.180%	466,883	-26.087%
2025-12-03	35.1700	36.950000	35.0950	36.2400	+4.018%	507,858	-24.476%
2025-12-02	34.2500	35.040000	33.6785	34.8400	+2.380%	438,072	-21.441%
2025-12-01	34.8600	35.060000	33.8550	34.0300	-3.570%	422,499	-19.571%
2025-11-28	35.1800	35.369900	34.6300	35.2900	+0.599%	231,384	-22.443%
2025-11-26	35.4200	35.790000	35.0300	35.0800	-0.792%	510,127	-21.978%
2025-11-25	35.3100	35.900000	34.7400	35.3600	-0.113%	459,402	-22.596%
2025-11-24	35.8600	36.620000	34.9500	35.4000	-1.393%	428,320	-22.684%
2025-11-21	35.1200	36.330000	34.6100	35.9000	+2.367%	742,810	-23.760%
2025-11-20	36.6200	37.140000	35.0100	35.0700	-2.772%	437,766	-21.956%
2025-11-19	36.9700	37.040000	35.9001	36.0700	-2.010%	258,757	-24.120%
2025-11-18	35.8800	36.915000	35.3400	36.8100	+1.293%	348,319	-25.645%
2025-11-17	37.7300	37.904100	35.6900	36.3400	-3.710%	433,760	-24.684%
2025-11-14	38.9100	38.980000	37.2700	37.7400	-4.189%	424,190	-27.477%
2025-11-13	38.9100	39.610000	38.0100	39.3900	+1.234%	512,109	-30.515%
2025-11-12	39.3500	39.590000	38.5600	38.9100	-0.282%	395,142	-29.658%
2025-11-11	39.3500	39.970000	38.6400	39.0200	-0.788%	346,538	-29.856%
2025-11-10	38.3100	40.690000	36.7400	39.3300	+1.944%	632,695	-30.409%
2025-11-07	44.8900	46.980000	38.1300	38.5800	-8.339%	1,261,839	-29.057%
2025-11-06	42.4400	42.780000	41.3900	42.0900	-0.941%	673,989	-34.973%
2025-11-05	39.8800	42.530000	39.7500	42.4900	+7.870%	549,494	-35.585%
2025-11-04	39.4700	40.110000	39.1850	39.3900	-0.656%	318,940	-30.515%
2025-11-03	39.9200	40.700000	39.0100	39.6500	-0.850%	702,944	-30.971%
2025-10-31	40.4200	40.420000	39.3300	39.9900	-1.210%	454,982	-31.558%
2025-10-30	41.4900	41.785000	40.1200	40.4800	-2.879%	389,345	-32.386%
2025-10-29	42.3900	43.385000	41.4400	41.6800	-2.662%	688,484	-34.333%
2025-10-28	43.5000	43.615000	42.5300	42.8200	-1.586%	315,774	-36.081%
2025-10-27	43.8000	44.120000	43.4200	43.5100	-0.662%	195,454	-37.095%
2025-10-24	44.3400	44.780000	43.1000	43.8000	-0.091%	328,362	-37.511%
2025-10-23	43.5500	44.120000	43.0100	43.8400	+0.481%	324,185	-37.568%
2025-10-22	43.6500	44.300000	43.4000	43.6300	-0.886%	340,831	-37.268%
2025-10-21	43.8800	44.750000	43.8400	44.0200	+0.023%	252,215	-37.824%
2025-10-20	43.2400	44.070000	42.9300	44.0100	+2.587%	410,408	-37.810%
2025-10-17	42.5600	43.360000	41.9600	42.9000	+1.060%	566,357	-36.200%
2025-10-16	42.4700	42.700000	42.0000	42.4500	-0.399%	451,955	-35.524%
2025-10-15	41.8100	43.010000	41.8100	42.6200	+1.913%	373,816	-35.781%
2025-10-14	41.0400	42.390000	40.6600	41.8200	+1.357%	350,183	-34.553%
2025-10-13	41.5900	41.700000	40.1800	41.2600	-0.133%	327,081	-33.665%
2025-10-10	42.5900	42.770000	41.2500	41.3150	-2.282%	548,232	-33.753%
2025-10-09	42.2900	42.660000	41.8600	42.2800	-0.095%	204,154	-35.265%
2025-10-08	42.3000	42.750000	41.8300	42.3200	+0.047%	287,845	-35.326%
2025-10-07	42.0100	43.030000	41.9501	42.3000	+0.571%	553,294	-35.296%
2025-10-06	43.4800	43.500000	41.5200	42.0600	-3.266%	354,165	-34.926%
2025-10-03	43.4500	43.840000	43.0750	43.4800	+0.509%	409,668	-37.052%
2025-10-02	43.4400	43.610000	42.6100	43.2600	-0.414%	249,795	-36.731%
2025-10-01	43.0900	43.890000	43.0000	43.4400	+0.370%	295,917	-36.994%
2025-09-30	43.5000	44.050000	42.4850	43.2800	-1.232%	335,457	-36.761%
2025-09-29	43.7400	44.320000	43.2750	43.8200	+0.343%	294,765	-37.540%
2025-09-26	42.8600	44.150000	42.6800	43.6700	+1.700%	322,258	-37.325%
2025-09-25	42.0600	42.950000	41.2100	42.9400	+1.250%	426,860	-36.260%
2025-09-24	43.9900	44.810000	42.3600	42.4100	-4.006%	303,203	-35.463%
2025-09-23	44.5800	45.690000	44.0350	44.1800	-1.008%	508,626	-38.049%
2025-09-22	45.0300	45.150000	44.2650	44.6300	-1.239%	328,095	-38.674%
2025-09-19	44.8500	45.350000	43.9535	45.1900	+0.848%	675,680	-39.434%
2025-09-18	45.2200	46.430000	44.7800	44.8100	-0.643%	825,200	-38.920%
2025-09-17	44.5400	45.680000	44.4600	45.1000	+1.417%	444,194	-39.313%
2025-09-16	44.7900	45.180000	43.8300	44.4700	-0.581%	457,016	-38.453%
2025-09-15	43.8200	45.110000	43.6800	44.7300	+2.828%	470,113	-38.811%
2025-09-12	43.4400	43.840000	42.9600	43.5000	+0.092%	388,505	-37.080%
2025-09-11	43.0100	43.840000	43.0100	43.4600	+0.695%	338,028	-37.023%
2025-09-10	42.6300	43.200000	42.1450	43.1600	+0.983%	410,471	-36.585%
2025-09-09	43.5000	43.700000	42.5800	42.7400	-1.475%	298,857	-35.962%
2025-09-08	44.0300	44.030000	42.5500	43.3800	-1.610%	400,163	-36.906%
2025-09-05	44.6700	45.290000	43.5300	44.0900	-1.254%	355,285	-37.922%
2025-09-04	44.2500	44.960000	43.9600	44.6500	+1.064%	464,973	-38.701%
2025-09-03	45.0600	45.500000	44.1000	44.1800	-2.257%	397,025	-38.049%
2025-09-02	45.6700	45.900000	43.8600	45.2000	-2.502%	479,147	-39.447%
2025-08-29	46.3700	46.860000	46.0000	46.3600	+0.303%	536,451	-40.962%
2025-08-28	46.4400	46.890000	46.0500	46.2200	-0.280%	628,156	-40.783%
2025-08-27	46.3400	46.865000	46.1250	46.3500	-0.237%	323,909	-40.949%
2025-08-26	45.7600	46.865000	45.1600	46.4600	+1.375%	444,300	-41.089%
2025-08-25	46.8700	47.025000	45.7800	45.8300	-1.716%	599,291	-40.279%
2025-08-22	47.7300	48.480000	46.4900	46.6300	-2.305%	483,502	-41.304%
2025-08-21	47.5000	48.250000	47.2500	47.7300	-0.042%	380,885	-42.657%
2025-08-20	47.9800	47.980000	47.1850	47.7500	-0.479%	428,590	-42.681%
2025-08-19	48.4800	48.780000	47.2700	47.9800	-1.255%	484,807	-42.955%
2025-08-18	48.4000	49.260000	48.3600	48.5900	-0.041%	513,255	-43.672%
2025-08-15	49.6800	49.905000	48.3800	48.6100	-1.778%	506,081	-43.695%
2025-08-14	49.7000	50.060000	49.0400	49.4900	-1.922%	456,825	-44.696%
2025-08-13	50.9000	51.775100	50.0400	50.4600	-0.395%	627,926	-45.759%
2025-08-12	49.9300	51.290000	49.2500	50.6600	+2.364%	578,992	-45.973%
2025-08-11	48.6600	50.610000	48.5700	49.4900	+1.393%	747,069	-44.696%
2025-08-08	57.0000	57.000000	48.2900	48.8100	+0.123%	1,388,528	-43.925%
2025-08-07	49.0300	49.800000	47.9750	48.7500	+0.247%	861,909	-43.856%
2025-08-06	48.3000	49.050000	47.1350	48.6300	+1.460%	443,995	-43.718%
2025-08-05	47.9200	49.115000	47.4650	47.9300	+1.332%	631,863	-42.896%
2025-08-04	46.9200	47.790000	45.9100	47.3000	+2.359%	571,153	-42.135%
2025-08-01	46.9400	47.410000	45.6400	46.2100	-2.531%	551,932	-40.770%
2025-07-31	47.3400	48.710000	47.0000	47.4100	-0.357%	427,592	-42.270%
2025-07-30	48.6600	48.660000	46.9300	47.5800	-1.531%	410,103	-42.476%
2025-07-29	50.2000	50.200000	48.3100	48.3200	-2.600%	445,051	-43.357%
2025-07-28	50.2100	51.910000	49.0100	49.6100	-0.402%	407,580	-44.830%
2025-07-25	49.4700	49.930000	48.7500	49.8100	+1.612%	300,837	-45.051%
2025-07-24	50.2300	50.295000	48.5200	49.0200	-3.142%	450,049	-44.166%
2025-07-23	50.5100	51.890000	50.4000	50.6100	+0.897%	558,110	-45.920%
2025-07-22	49.4500	50.900000	48.6952	50.1600	+1.190%	529,595	-45.435%
2025-07-21	51.2500	51.405000	49.3900	49.5700	-3.108%	279,419	-44.785%
2025-07-18	51.3000	51.765000	50.8100	51.1600	+0.848%	503,770	-46.501%
2025-07-17	50.1700	51.402500	49.6600	50.7300	+0.935%	337,599	-46.048%
2025-07-16	50.2200	50.680000	49.2200	50.2600	+0.903%	496,202	-45.543%
2025-07-15	50.6700	50.950000	49.7100	49.8100	-2.064%	350,230	-45.051%
2025-07-14	49.9800	51.355000	49.2643	50.8600	+2.211%	649,601	-46.186%
2025-07-11	50.3100	51.270000	48.8100	49.7600	-1.796%	392,992	-44.996%
2025-07-10	52.1400	52.360000	50.2100	50.6700	-4.630%	532,358	-45.984%
2025-07-09	52.2100	53.610000	51.2000	53.1300	+1.296%	726,706	-48.485%
2025-07-08	51.9600	53.240000	51.0700	52.4500	+1.099%	525,969	-47.817%
2025-07-07	52.2800	52.965000	51.4400	51.8800	-1.817%	639,092	-47.244%
2025-07-03	52.8900	53.805000	52.0100	52.8400	+1.694%	630,493	-48.202%
2025-07-02	54.1600	54.840000	51.5600	51.9600	-3.956%	663,876	-47.325%
2025-07-01	54.8500	55.735000	54.0400	54.1000	-2.258%	814,342	-49.409%
2025-06-30	56.5700	57.350000	54.5600	55.3500	-1.161%	791,742	-50.551%
2025-06-27	56.6100	57.885000	55.7800	56.0000	-0.427%	1,543,615	-51.125%
2025-06-26	55.3200	57.500000	54.5848	56.2400	+1.792%	585,769	-51.334%
2025-06-25	56.7500	56.890000	55.1900	55.2500	-2.126%	335,574	-50.462%
2025-06-24	56.7750	57.340000	56.0300	56.4500	+0.009%	284,205	-51.515%
2025-06-23	55.1700	56.610000	54.5800	56.4450	+0.705%	348,124	-51.510%
2025-06-20	55.2800	56.775000	55.2800	56.0500	+2.449%	696,688	-51.169%
2025-06-18	52.9100	55.230000	52.5400	54.7100	+3.149%	394,772	-49.973%
2025-06-17	52.5200	54.100000	52.3500	53.0400	+0.284%	625,215	-48.397%
2025-06-16	51.4100	53.000000	50.4900	52.8900	+4.053%	390,824	-48.251%
2025-06-13	49.0600	51.350000	48.3400	50.8300	+0.455%	326,299	-46.154%
2025-06-12	51.5400	52.010000	50.4400	50.6000	-2.166%	357,194	-45.909%
2025-06-11	52.2900	52.500000	51.2900	51.7200	-0.786%	442,640	-47.080%
2025-06-10	51.0300	52.310000	50.8150	52.1300	+2.176%	565,218	-47.497%
2025-06-09	50.0000	51.130000	49.0900	51.0200	+3.154%	431,957	-46.354%
2025-06-06	48.8900	49.725000	48.2300	49.4600	+3.951%	363,407	-44.662%
2025-06-05	48.1500	49.050000	47.3650	47.5800	-1.184%	395,579	-42.476%
2025-06-04	49.6100	50.190000	48.0450	48.1500	-2.491%	491,878	-43.157%
2025-06-03	46.7200	49.670000	46.3600	49.3800	+5.671%	651,398	-44.573%
2025-06-02	46.7100	47.070000	44.1800	46.7300	-0.975%	772,775	-41.429%
2025-05-30	47.4800	48.200000	46.9100	47.1900	-1.994%	780,399	-42.000%
2025-05-29	48.8700	48.870000	47.4800	48.1500	+0.438%	495,255	-43.157%
2025-05-28	47.7800	48.190000	46.6424	47.9400	+0.345%	376,704	-42.908%
2025-05-27	45.5300	47.910000	45.0379	47.7750	+7.263%	498,737	-42.711%
2025-05-23	42.7700	44.760000	42.7100	44.5400	+0.815%	389,512	-38.550%
2025-05-22	43.8800	44.770000	43.8600	44.1800	+0.136%	322,557	-38.049%
2025-05-21	44.2200	45.130000	43.6800	44.1200	-2.605%	605,115	-37.965%
2025-05-20	45.8500	46.100000	45.1700	45.3000	-1.842%	352,040	-39.581%
2025-05-19	45.6100	46.300000	45.5300	46.1500	-1.326%	456,954	-40.693%
2025-05-16	45.4100	47.770000	44.8000	46.7700	+2.950%	725,876	-41.480%
2025-05-15	45.8300	46.185000	45.0000	45.4300	-0.656%	559,013	-39.753%
2025-05-14	45.7400	46.540000	45.5500	45.7300	+0.307%	404,596	-40.149%
2025-05-13	45.1200	46.460000	45.1200	45.5900	+1.266%	451,819	-39.965%
2025-05-12	46.0000	46.440000	44.2450	45.0200	+1.694%	502,964	-39.205%
2025-05-09	44.0300	44.655000	43.5200	44.2700	+0.477%	360,833	-38.175%
2025-05-08	45.2300	45.320000	44.0100	44.0600	-1.211%	541,772	-37.880%
2025-05-07	44.8800	46.195000	44.2800	44.6000	-0.291%	608,783	-38.632%
2025-05-06	44.2500	45.860000	44.0600	44.7300	-0.179%	571,814	-38.811%
2025-05-05	44.7900	45.895000	44.5600	44.8100	-0.422%	960,255	-38.920%
2025-05-02	40.7300	45.650000	39.9100	45.0000	+23.491%	1,622,127	-39.178%
2025-05-01	37.0300	37.195000	36.2100	36.4400	-0.437%	800,144	-24.890%
2025-04-30	36.7600	36.870000	35.5200	36.6000	-3.226%	521,432	-25.219%
2025-04-29	37.6000	38.810000	37.1150	37.8200	+0.585%	491,549	-27.631%
2025-04-28	36.6000	37.690000	36.2700	37.6000	+3.810%	531,926	-27.207%
2025-04-25	36.4300	36.660000	35.7000	36.2200	-1.415%	781,803	-24.434%
2025-04-24	35.5200	37.000000	35.5200	36.7400	+2.971%	451,824	-25.504%
2025-04-23	36.2200	37.380000	35.1400	35.6800	+2.001%	551,753	-23.290%
2025-04-22	34.6900	35.430000	34.3200	34.9800	+2.852%	588,673	-21.755%
2025-04-21	33.9700	34.660000	32.4950	34.0100	-2.045%	483,884	-19.524%
2025-04-17	34.2000	35.050000	33.4000	34.7200	+1.580%	379,360	-21.169%
2025-04-16	34.4400	35.000000	33.5250	34.1800	-1.555%	548,131	-19.924%
2025-04-15	35.5900	36.380000	34.3900	34.7200	-2.059%	360,397	-21.169%
2025-04-14	36.3600	36.900000	34.7900	35.4500	-0.477%	526,702	-22.793%
2025-04-11	34.4600	35.655000	33.5350	35.6200	+1.859%	612,520	-23.161%
2025-04-10	36.6100	36.965000	34.3600	34.9700	-7.340%	910,795	-21.733%
2025-04-09	33.4700	39.090000	32.9171	37.7400	+14.676%	1,387,004	-27.477%
2025-04-08	35.7400	36.110000	32.2000	32.9100	-4.470%	847,983	-16.834%
2025-04-07	32.4200	35.885000	31.0000	34.4500	+0.320%	990,049	-20.552%
2025-04-04	33.5200	34.810000	32.0800	34.3400	-1.858%	868,522	-20.297%
2025-04-03	35.2600	36.630000	34.9600	34.9900	-6.092%	629,571	-21.778%
2025-04-02	36.4400	37.700000	36.4400	37.2600	+0.730%	534,188	-26.543%
2025-04-01	37.3400	37.710000	36.4100	36.9900	-0.751%	402,306	-26.007%
2025-03-31	35.6900	37.430000	35.0600	37.2700	+2.814%	601,483	-26.563%
2025-03-28	38.2900	38.290000	35.7800	36.2500	-5.179%	443,337	-24.497%
2025-03-27	37.9000	38.460000	37.4400	38.2300	+0.871%	380,261	-28.407%
2025-03-26	38.0000	38.800000	37.4801	37.9000	+0.265%	334,847	-27.784%
2025-03-25	38.3400	38.830000	37.7200	37.8000	-2.098%	436,988	-27.593%
2025-03-24	36.8000	38.710000	36.6800	38.6100	+4.351%	447,364	-29.112%
2025-03-21	36.4000	37.340000	35.8600	37.0000	+0.598%	453,877	-26.027%
2025-03-20	37.0050	37.940000	36.7100	36.7800	-2.363%	358,782	-25.585%
2025-03-19	35.7300	38.120000	35.5800	37.6700	+5.135%	598,999	-27.343%
2025-03-18	35.6700	36.110000	35.1750	35.8300	-0.748%	492,322	-23.611%
2025-03-17	34.9000	36.615000	34.9000	36.1000	+2.382%	508,373	-24.183%
2025-03-14	34.0000	35.790000	33.7700	35.2600	+5.003%	506,933	-22.377%
2025-03-13	34.2000	34.540000	33.0000	33.5800	-1.496%	637,521	-18.493%
2025-03-12	33.5300	34.300000	32.3375	34.0900	+2.681%	503,109	-19.713%
2025-03-11	32.9300	33.740000	32.2900	33.2000	+2.280%	583,614	-17.560%
2025-03-10	32.1600	33.290000	31.7600	32.4600	-1.547%	1,148,359	-15.681%
2025-03-07	32.2600	33.480000	32.0400	32.9700	+0.949%	1,070,129	-16.985%
2025-03-06	33.1700	34.650000	31.6300	32.6600	-3.601%	691,996	-16.197%
2025-03-05	33.0000	34.165000	32.5100	33.8800	+2.387%	639,150	-19.215%
2025-03-04	31.3900	34.075000	31.1652	33.0900	+2.130%	779,967	-17.286%
2025-03-03	35.0000	35.080675	32.2800	32.4000	-6.196%	1,435,410	-15.525%
2025-02-28	33.2400	34.605000	33.2400	34.5400	+2.828%	559,988	-20.759%
2025-02-27	34.1200	34.820000	33.3400	33.5900	-0.739%	655,290	-18.517%
2025-02-26	33.8500	34.830000	33.4700	33.8400	-0.821%	706,102	-19.119%
2025-02-25	33.2900	34.840000	33.1401	34.1200	+2.125%	913,099	-19.783%
2025-02-24	33.0700	33.480000	31.2500	33.4100	+1.396%	1,195,963	-18.078%
2025-02-21	36.1750	36.800000	32.7500	32.9500	-6.921%	1,785,173	-16.935%
2025-02-20	40.4500	40.759300	33.8900	35.4000	-25.489%	3,342,140	-22.684%
2025-02-19	48.5400	48.970000	47.3200	47.5100	-2.423%	673,320	-42.391%
2025-02-18	50.6600	50.660000	47.6800	48.6900	-1.894%	619,650	-43.787%
2025-02-14	49.5100	50.010000	48.8700	49.6300	+1.224%	381,942	-44.852%
2025-02-13	46.7700	49.220000	45.9600	49.0300	+5.828%	430,116	-44.177%
2025-02-12	44.2600	46.400000	44.2600	46.3300	+2.432%	502,014	-40.924%
2025-02-11	46.3000	47.060000	44.9400	45.2300	-3.251%	529,745	-39.487%
2025-02-10	46.3800	47.450000	45.7200	46.7500	+1.653%	361,242	-41.455%
2025-02-07	46.1700	46.970200	45.5000	45.9900	-0.043%	319,032	-40.487%
2025-02-06	47.4200	47.420000	44.7200	46.0100	-2.190%	646,203	-40.513%
2025-02-05	47.7600	47.760000	46.4600	47.0400	-0.613%	359,330	-41.815%
2025-02-04	46.6600	47.660000	46.5400	47.3300	+0.809%	243,081	-42.172%
2025-02-03	45.9300	47.230000	45.4000	46.9500	-1.033%	463,473	-41.704%
2025-01-31	48.3600	49.140000	46.8300	47.4400	-0.898%	378,377	-42.306%
2025-01-30	48.2300	49.140000	47.5600	47.8700	+0.377%	337,977	-42.824%
2025-01-29	48.4600	48.797300	47.0000	47.6900	-2.054%	303,099	-42.609%
2025-01-28	49.9400	50.060000	47.7950	48.6900	-2.366%	330,126	-43.787%
2025-01-27	48.1800	50.470000	48.0300	49.8700	+1.984%	391,598	-45.117%
2025-01-24	48.2400	50.510000	48.0800	48.9000	+1.263%	430,688	-44.029%
2025-01-23	49.1800	49.254000	46.5226	48.2900	+3.805%	579,926	-43.322%
2025-01-22	47.4100	47.980000	46.3000	46.5200	-1.836%	475,574	-41.165%
2025-01-21	48.2800	48.300000	46.1000	47.3900	-0.504%	501,574	-42.245%

document.getElementById("H30fl6").onerror = function(){this.style.display='none';}; .dark-mode .Skg4RG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Skg4RG{ color: #333333; background-color: white; border: 2px solid #333333; }TRUPTrupanion, Inc.stock NASDAQ

TRUP
Trupanion, Inc.
stock NASDAQ