TRUP - TRUPANION, INC.
27.91
-0.970 -3.475%
Share volume: 292,283
Last Updated: 04-21-2026
Insurance/Accident And Health Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.88
-0.97
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $28.82 | $28.82 | $29.45 | $29.45 | $27.62 | $27.62 | $27.91 | $27.91 | 292,283 | $292,283.00 |
| 04-20-2026 | $28.20 | $28.20 | $29.12 | $29.12 | $27.46 | $27.46 | $28.88 | $28.88 | 329,169 | $329,169.00 |
| 04-17-2026 | $28.02 | $28.02 | $28.52 | $28.52 | $27.86 | $27.86 | $28.20 | $28.20 | 281,175 | $281,175.00 |
| 04-16-2026 | $27.20 | $27.20 | $27.91 | $27.91 | $26.95 | $26.95 | $27.75 | $27.75 | 209,906 | $209,906.00 |
| 04-15-2026 | $26.44 | $26.44 | $27.41 | $27.41 | $26.44 | $26.44 | $27.20 | $27.20 | 274,604 | $274,604.00 |
| 04-14-2026 | $25.42 | $25.42 | $26.43 | $26.43 | $25.29 | $25.29 | $26.26 | $26.26 | 380,640 | $380,640.00 |
| 04-13-2026 | $24.53 | $24.53 | $25.39 | $25.39 | $24.15 | $24.15 | $25.31 | $25.31 | 336,579 | $336,579.00 |
| 04-10-2026 | $25.74 | $25.74 | $25.87 | $25.87 | $24.28 | $24.28 | $24.54 | $24.54 | 280,442 | $280,442.00 |
| 04-09-2026 | $25.50 | $25.50 | $26.03 | $26.03 | $24.99 | $24.99 | $25.74 | $25.74 | 357,078 | $357,078.00 |
| 04-08-2026 | $25.91 | $25.91 | $26.43 | $26.43 | $25.53 | $25.53 | $25.67 | $25.67 | 401,946 | $401,946.00 |