TRUP - TRUPANION, INC.
28.77
0.760 2.642%
Share volume: 436,265
Last Updated: 03-05-2026
Insurance/Accident And Health Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.01
0.76
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $27.62 | $27.62 | $29.03 | $29.03 | $27.57 | $27.57 | $28.77 | $28.77 | 436,265 | $436,265.00 |
| 03-04-2026 | $27.46 | $27.46 | $28.42 | $28.42 | $27.17 | $27.17 | $28.01 | $28.01 | 419,398 | $419,398.00 |
| 03-03-2026 | $26.12 | $26.12 | $27.57 | $27.57 | $25.50 | $25.50 | $27.46 | $27.46 | 495,133 | $495,133.00 |
| 03-02-2026 | $25.87 | $25.87 | $26.94 | $26.94 | $25.87 | $25.87 | $26.71 | $26.71 | 390,236 | $390,236.00 |
| 02-27-2026 | $26.84 | $26.84 | $26.84 | $26.84 | $26.06 | $26.06 | $26.54 | $26.54 | 372,428 | $372,428.00 |
| 02-26-2026 | $26.66 | $26.66 | $28.07 | $28.07 | $26.66 | $26.66 | $27.24 | $27.24 | 450,452 | $450,452.00 |
| 02-25-2026 | $25.89 | $25.89 | $26.76 | $26.76 | $25.24 | $25.24 | $26.70 | $26.70 | 528,958 | $528,958.00 |
| 02-24-2026 | $27.16 | $27.16 | $27.67 | $27.67 | $25.79 | $25.79 | $25.85 | $25.85 | 535,466 | $535,466.00 |
| 02-23-2026 | $28.94 | $28.94 | $28.95 | $28.95 | $27.11 | $27.11 | $27.16 | $27.16 | 335,107 | $335,107.00 |
| 02-20-2026 | $28.93 | $28.93 | $29.30 | $29.30 | $28.55 | $28.55 | $29.06 | $29.06 | 800,260 | $800,260.00 |