Trupanion, Inc.TRUPNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.99 | $32.45 | $31.62 | $31.95 | 59,649 |
| 1/30/2026 | $32.09 | $32.51 | $31.68 | $31.99 | 335,337 |
| 1/29/2026 | $31.25 | $32.42 | $31.25 | $32.17 | 268,930 |
| 1/28/2026 | $31.67 | $32.26 | $31.30 | $31.41 | 287,430 |
| 1/27/2026 | $32.98 | $32.98 | $31.19 | $31.76 | 452,700 |
| 1/26/2026 | $32.90 | $33.08 | $32.30 | $32.41 | 189,500 |
| 1/23/2026 | $32.40 | $32.97 | $32.01 | $32.82 | 256,600 |
| 1/22/2026 | $31.90 | $33.63 | $31.90 | $32.45 | 317,700 |
| 1/21/2026 | $31.34 | $32.02 | $30.91 | $31.75 | 478,902 |
| 1/20/2026 | $32.36 | $32.65 | $30.85 | $31.22 | 608,406 |
| 1/16/2026 | $33.73 | $33.74 | $32.39 | $32.44 | 354,508 |
| 1/15/2026 | $34.02 | $34.64 | $33.66 | $33.91 | 295,112 |
| 1/14/2026 | $35.03 | $35.50 | $32.78 | $34.04 | 585,800 |
| 1/13/2026 | $36.74 | $36.96 | $35.12 | $35.38 | 284,233 |
| 1/12/2026 | $35.96 | $36.65 | $35.64 | $36.61 | 200,800 |
| 1/9/2026 | $35.98 | $36.53 | $35.39 | $35.96 | 225,100 |
| 1/8/2026 | $35.61 | $36.51 | $35.61 | $36.08 | 359,634 |
| 1/7/2026 | $36.53 | $36.60 | $34.97 | $35.78 | 294,416 |
| 1/6/2026 | $36.06 | $36.57 | $34.46 | $36.50 | 738,712 |
| 1/5/2026 | $37.03 | $37.70 | $36.08 | $36.25 | 470,936 |
| 1/2/2026 | $37.37 | $37.45 | $36.73 | $37.20 | 349,100 |
| 12/31/2025 | $37.99 | $38.47 | $36.98 | $37.37 | 517,200 |
| 12/30/2025 | $37.73 | $38.47 | $37.51 | $38.17 | 369,500 |
| 12/29/2025 | $37.55 | $37.92 | $37.30 | $37.74 | 227,141 |
| 12/26/2025 | $37.43 | $37.97 | $36.80 | $37.75 | 233,725 |
| 12/24/2025 | $37.71 | $37.79 | $37.35 | $37.43 | 93,900 |
| 12/23/2025 | $38.11 | $38.11 | $37.34 | $37.79 | 173,400 |
| 12/22/2025 | $37.98 | $38.86 | $37.98 | $38.05 | 238,500 |
| 12/19/2025 | $38.47 | $38.61 | $37.46 | $38.00 | 827,200 |
| 12/18/2025 | $38.26 | $38.57 | $38.04 | $38.48 | 306,100 |
| 12/17/2025 | $36.35 | $37.98 | $36.24 | $37.89 | 499,011 |
| 12/16/2025 | $36.72 | $37.03 | $36.38 | $36.40 | 305,330 |
| 12/15/2025 | $36.69 | $36.74 | $36.23 | $36.74 | 280,024 |
| 12/12/2025 | $36.54 | $36.85 | $36.19 | $36.35 | 297,840 |
| 12/11/2025 | $37.04 | $37.95 | $36.25 | $36.50 | 342,565 |
| 12/10/2025 | $38.40 | $38.69 | $36.78 | $36.99 | 520,245 |
| 12/9/2025 | $37.13 | $38.70 | $37.13 | $38.41 | 442,900 |
| 12/8/2025 | $37.11 | $37.58 | $36.63 | $37.28 | 566,702 |
| 12/5/2025 | $36.73 | $37.53 | $36.29 | $36.93 | 530,000 |
| 12/4/2025 | $36.35 | $37.82 | $35.99 | $37.03 | 466,900 |
| 12/3/2025 | $35.17 | $36.95 | $35.10 | $36.24 | 507,900 |
| 12/2/2025 | $34.25 | $35.04 | $33.68 | $34.84 | 438,100 |
| 12/1/2025 | $34.86 | $35.06 | $33.85 | $34.03 | 422,500 |
| 11/28/2025 | $35.18 | $35.37 | $34.63 | $35.29 | 231,400 |
| 11/26/2025 | $35.42 | $35.79 | $35.03 | $35.08 | 510,127 |
| 11/25/2025 | $35.31 | $35.90 | $34.74 | $35.36 | 459,402 |
| 11/24/2025 | $35.86 | $36.62 | $34.95 | $35.40 | 428,320 |
| 11/21/2025 | $35.12 | $36.33 | $34.61 | $35.90 | 742,810 |
| 11/20/2025 | $36.62 | $37.14 | $35.01 | $35.07 | 437,800 |
| 11/19/2025 | $36.97 | $37.04 | $35.90 | $36.07 | 258,800 |
| 11/18/2025 | $35.88 | $36.92 | $35.34 | $36.81 | 348,319 |
| 11/17/2025 | $37.73 | $37.90 | $35.69 | $36.34 | 433,800 |
| 11/14/2025 | $38.91 | $38.98 | $37.27 | $37.74 | 424,200 |
| 11/13/2025 | $38.91 | $39.61 | $38.01 | $39.39 | 512,109 |
| 11/12/2025 | $39.35 | $39.59 | $38.56 | $38.91 | 395,142 |
| 11/11/2025 | $39.35 | $39.97 | $38.64 | $39.02 | 346,538 |
| 11/10/2025 | $38.31 | $40.69 | $36.74 | $39.33 | 632,700 |
| 11/7/2025 | $44.89 | $46.98 | $38.13 | $38.58 | 1.26M |
| 11/6/2025 | $42.44 | $42.78 | $41.39 | $42.09 | 674,000 |
| 11/5/2025 | $39.88 | $42.53 | $39.75 | $42.49 | 549,500 |
| 11/4/2025 | $39.47 | $40.11 | $39.19 | $39.39 | 318,940 |