TRUP
Trupanion (TRUP)
NASDAQ
$29.35+$0.03 (+0.11%)
Price as of Oct 23, 2026 7:55 PM EDT
  • $1.3B
    Market Cap
  • -33.06%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +28.15%
    Low Price$22.42
    High Price$29.91
  • 3 Months
    +24.77%
    Low Price$22.42
    High Price$31.84
  • 1 Year
    -33.06%
    Low Price$21.46
    High Price$43.80
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
29.80
30.00
28.81
29.32
-1.97%
288,369
10/22/2026
28.52
30.05
28.39
29.91
+4.95%
374,410
10/21/2026
28.77
28.83
28.14
28.50
-0.90%
251,554
10/20/2026
27.57
28.81
27.55
28.76
+4.58%
234,193
10/19/2026
27.70
28.17
27.25
27.50
-2.20%
639,512
10/16/2026
27.97
28.42
27.86
28.12
+0.93%
353,296
10/15/2026
27.29
28.54
27.29
27.86
+4.23%
359,337
10/14/2026
26.21
26.75
25.74
26.73
+0.60%
397,160
10/13/2026
26.39
26.74
26.00
26.57
+1.07%
273,527
10/12/2026
25.80
26.32
25.40
26.29
+0.88%
333,302
10/09/2026
25.84
26.10
25.55
26.06
+0.93%
269,945
10/08/2026
24.65
25.93
24.42
25.82
+4.83%
489,634
10/07/2026
24.35
25.05
24.09
24.63
-0.20%
499,458
10/06/2026
24.57
24.90
24.11
24.68
+0.45%
333,296
10/05/2026
23.55
24.61
23.45
24.57
+4.20%
574,633
10/02/2026
23.92
23.97
23.23
23.58
-0.51%
703,192
10/01/2026
23.93
24.11
23.26
23.70
+1.46%
379,601
09/30/2026
23.64
23.96
22.93
23.36
-1.06%
400,601
09/29/2026
23.15
23.70
22.96
23.61
+1.46%
522,154
09/28/2026
22.92
23.28
22.20
23.27
+0.47%
451,857
09/25/2026
22.31
23.22
22.05
23.16
+3.30%
547,749
09/24/2026
22.99
23.15
22.35
22.42
-2.01%
464,812
09/23/2026
23.48
23.68
22.79
22.88
-3.17%
371,122
09/22/2026
25.31
25.31
23.51
23.63
-5.48%
515,748
09/21/2026
25.22
25.38
24.69
25.00
-0.28%
242,928
09/18/2026
25.47
25.68
25.01
25.07
-2.18%
933,247
09/17/2026
25.74
26.06
25.34
25.63
0.00%
450,816
09/16/2026
26.25
26.75
25.55
25.63
-2.62%
418,259
09/15/2026
26.15
26.98
25.75
26.32
+0.65%
414,066
09/14/2026
25.33
26.22
25.33
26.15
+5.06%
419,713
09/11/2026
25.00
25.38
24.52
24.89
-0.44%
358,095
09/10/2026
24.80
25.38
24.65
25.00
+0.81%
392,727
09/09/2026
25.77
26.15
24.50
24.80
-5.05%
536,948
09/08/2026
27.48
27.48
25.84
26.12
-6.04%
482,606
09/04/2026
28.38
28.57
27.57
27.80
-3.44%
313,924
09/03/2026
28.48
29.40
28.36
28.79
+1.88%
313,386
09/02/2026
27.93
28.95
27.80
28.26
+1.36%
504,709
09/01/2026
29.05
29.17
27.65
27.88
-4.36%
400,519
08/31/2026
29.57
29.57
28.36
29.15
-1.59%
668,529
08/28/2026
29.70
30.33
29.07
29.62
-0.10%
344,568
08/27/2026
29.96
30.65
29.45
29.65
-1.79%
498,377
08/26/2026
30.09
30.32
29.28
30.19
-5.18%
678,107
08/25/2026
31.69
32.09
31.58
31.84
+0.25%
360,445
08/24/2026
31.05
31.82
30.59
31.76
+2.12%
372,447
08/21/2026
30.77
31.42
30.42
31.10
+1.37%
327,413
08/20/2026
31.20
31.47
30.47
30.68
-1.35%
325,526
08/19/2026
30.21
31.48
30.20
31.10
+3.77%
394,463
08/18/2026
30.04
30.37
29.84
29.97
-0.07%
441,656
08/17/2026
30.33
30.71
29.58
29.99
-1.99%
610,819
08/14/2026
31.07
31.29
30.43
30.60
-1.29%
276,126
08/13/2026
30.64
31.05
30.12
31.00
+2.24%
541,453
08/12/2026
30.14
31.42
29.78
30.32
-0.62%
583,153
08/11/2026
29.05
30.88
29.05
30.51
+4.99%
1,068,094
08/10/2026
26.81
29.54
26.81
29.06
+7.67%
1,652,330
08/07/2026
27.90
28.21
26.55
26.99
-4.15%
621,499
08/06/2026
27.59
29.28
26.30
28.16
+15.46%
1,953,622
08/05/2026
24.65
24.85
23.98
24.39
-1.05%
377,011
08/05/2026
$0.16 Earnings
08/04/2026
24.41
24.92
24.32
24.65
-1.08%
517,360
08/03/2026
24.98
25.44
24.30
24.92
+1.76%
490,769
07/31/2026
24.63
24.71
24.01
24.49
+0.04%
240,039
07/30/2026
25.42
25.52
24.25
24.48
-5.30%
294,506
07/29/2026
25.21
26.07
25.21
25.85
+1.37%
483,769
07/28/2026
25.08
25.97
25.08
25.50
+2.53%
338,687
07/27/2026
24.37
25.07
24.37
24.87
+3.67%
337,639
07/24/2026
23.63
24.34
23.58
23.99
+2.09%
274,370
07/23/2026
24.01
24.40
23.48
23.50
-3.89%
314,859
07/22/2026
25.89
25.89
24.44
24.45
-5.42%
281,816
07/21/2026
26.35
26.64
25.46
25.85
-3.33%
250,189
07/20/2026
26.50
27.00
26.19
26.74
+0.15%
361,325
07/17/2026
26.26
27.08
26.26
26.70
+1.33%
356,439
07/16/2026
25.77
26.98
25.76
26.35
+3.46%
365,087
07/15/2026
25.80
26.16
24.91
25.47
-1.36%
281,542
07/14/2026
26.89
27.08
25.79
25.82
-5.66%
207,940
07/13/2026
26.09
27.55
26.03
27.37
+5.96%
401,927
07/10/2026
25.87
26.33
25.52
25.83
-0.04%
210,905
07/09/2026
26.00
26.31
25.52
25.84
-2.27%
311,158
07/08/2026
26.92
27.56
26.43
26.44
-2.26%
370,464
07/07/2026
27.23
27.62
26.88
27.05
+0.67%
334,132
07/06/2026
26.91
26.98
26.30
26.87
-0.15%
304,811
07/02/2026
26.13
26.97
25.84
26.91
+2.91%
370,184
07/01/2026
25.25
26.55
25.23
26.15
+5.57%
463,352
06/30/2026
25.39
25.39
24.34
24.77
-2.71%
411,474
06/29/2026
25.35
25.75
25.01
25.46
+0.43%
504,407
06/26/2026
23.97
25.80
23.97
25.35
+5.76%
810,152
06/25/2026
23.89
24.60
23.52
23.97
+0.33%
288,446
06/24/2026
23.54
24.48
23.54
23.89
+1.36%
333,511
06/23/2026
23.64
24.10
23.47
23.57
+1.38%
278,530
06/22/2026
23.09
24.21
23.01
23.25
-1.23%
333,870
06/18/2026
23.73
23.95
23.29
23.54
-0.13%
500,531
06/17/2026
24.27
24.56
23.17
23.57
-3.56%
506,366
06/16/2026
23.91
24.49
23.90
24.44
+2.26%
421,917
06/15/2026
23.54
23.93
23.34
23.90
+1.06%
413,807
06/12/2026
23.21
23.75
22.94
23.65
+1.55%
346,488
06/11/2026
23.38
23.88
22.98
23.29
-0.38%
297,520
06/10/2026
22.18
23.85
22.07
23.38
+5.46%
456,037
06/09/2026
22.05
22.74
22.05
22.17
+0.54%
278,541
06/08/2026
22.01
22.38
21.72
22.05
+0.23%
321,816
06/05/2026
21.97
22.40
21.47
22.00
+1.15%
316,106
06/04/2026
21.91
22.36
21.36
21.75
+1.35%
378,460