Get the Stockscreener App
25.91
1.71%
-0.45
Trupanion Inc Stock (TRUP) Price History
The historical daily chart and data for Trupanion Inc stock (TRUP), show that the latest closing stock price as of May 05, 2026, is $25.91.
- Trupanion Inc all-time high stock price is $158.25, occurred on December 08, 2021.
- The lowest Trupanion Inc stock price recorded was $5.21 on December 16, 2014. Since then, Trupanion Inc's stock price has risen over 397.31% to $25.91 now.
- The 52-week high stock price for TRUP is $57.88, representing a 123.41% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for TRUP is $23.80, indicating a -8.14% decrease from the current share price, occurred on May 01, 2026.
- The closing price of Trupanion Inc (TRUP) stock in the beginning of 2025 was $129.01. The stock closed the year at $47.53, a loss of over -63.16% for the year.
The table below shows more information about TRUP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $26.57 | $25.59 | $0.98 | 432,263.0 | -1.71% |
| May 04, 2026 | $26.84 | $24.38 | $2.46 | 650,059.0 | +8.34% |
| May 01, 2026 | $27.38 | $23.80 | $3.57 | 679,153.0 | +1.42% |
| Apr 30, 2026 | $25.11 | $23.91 | $1.20 | 605,389.0 | -4.35% |
| Apr 29, 2026 | $25.25 | $23.90 | $1.35 | 720,705.0 | +0.48% |
| Apr 28, 2026 | $27.47 | $24.80 | $2.67 | 444,180.0 | -8.40% |
| Apr 27, 2026 | $27.83 | $26.59 | $1.24 | 280,306.0 | -0.76% |
| Apr 24, 2026 | $27.71 | $24.59 | $3.12 | 230,122.0 | +2.31% |
| Apr 23, 2026 | $27.34 | $26.39 | $0.95 | 234,161.0 | -1.94% |
| Apr 22, 2026 | $29.09 | $26.77 | $2.32 | 436,163.0 | -1.93% |
| Apr 21, 2026 | $29.45 | $27.62 | $1.83 | 292,283.0 | -3.36% |
| Apr 20, 2026 | $29.12 | $27.46 | $1.66 | 329,065.0 | +2.41% |
| Apr 17, 2026 | $28.52 | $27.86 | $0.66 | 280,157.0 | +1.62% |
| Apr 16, 2026 | $27.91 | $26.95 | $0.96 | 209,856.0 | +2.02% |
| Apr 15, 2026 | $27.41 | $26.44 | $0.97 | 274,598.0 | +3.58% |
| Apr 14, 2026 | $26.43 | $25.29 | $1.14 | 380,640.0 | +3.75% |
| Apr 13, 2026 | $25.39 | $24.15 | $1.24 | 336,558.0 | +3.14% |
| Apr 10, 2026 | $25.86 | $24.28 | $1.58 | 280,442.0 | -4.66% |
| Apr 09, 2026 | $26.03 | $24.99 | $1.04 | 357,077.0 | +0.27% |
| Apr 08, 2026 | $26.43 | $25.53 | $0.90 | 401,946.0 | +0.79% |
| Apr 07, 2026 | $25.86 | $25.20 | $0.665 | 407,995.0 | -1.24% |
Trupanion Inc Stock (TRUP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trupanion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRUP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trupanion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trupanion Inc Stock (TRUP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.38 | $23.80 | $3.57 | 2,193,738.0 | +8.00% |
| Apr, 2026 | $29.45 | $23.90 | $5.55 | 7,409,849.0 | -6.33% |
| Mar, 2026 | $29.03 | $24.32 | $4.71 | 8,921,952.0 | -3.50% |
| Feb, 2026 | $34.42 | $25.24 | $9.18 | 12,372,210.0 | -17.04% |
| Jan, 2026 | $37.70 | $30.85 | $6.85 | 7,323,855.0 | -14.40% |
Trupanion Inc Stock (TRUP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.86 | $33.68 | $5.18 | 7,760,850.0 | +8.16% |
| Nov, 2025 | $46.98 | $34.61 | $12.37 | 9,665,306.0 | -11.75% |
| Oct, 2025 | $44.78 | $39.33 | $5.45 | 8,665,435.0 | -7.60% |
| Sep, 2025 | $46.43 | $41.21 | $5.22 | 8,923,037.0 | -6.64% |
| Aug, 2025 | $57.00 | $45.16 | $11.84 | 12,171,081.0 | -2.21% |
| Jul, 2025 | $55.73 | $46.93 | $8.80 | 10,679,762.0 | -14.35% |
| Jun, 2025 | $57.88 | $44.18 | $13.70 | 10,793,563.0 | +17.29% |
| May, 2025 | $48.87 | $36.21 | $12.66 | 12,319,460.0 | +28.93% |
| Apr, 2025 | $39.09 | $31.00 | $8.09 | 13,322,732.0 | -1.80% |
| Mar, 2025 | $38.83 | $31.63 | $7.20 | 12,549,923.0 | +7.90% |
| Feb, 2025 | $50.66 | $31.25 | $19.41 | 14,678,588.0 | -27.19% |
| Jan, 2025 | $50.51 | $42.33 | $8.18 | 10,108,484.0 | -1.58% |
Trupanion Inc Stock (TRUP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.39 | $47.80 | $9.59 | 9,342,638.0 | -8.29% |
| Nov, 2024 | $56.88 | $48.42 | $8.46 | 12,162,488.0 | -2.68% |
| Oct, 2024 | $57.90 | $40.35 | $17.55 | 13,339,487.0 | +30.49% |
| Sep, 2024 | $49.14 | $40.92 | $8.22 | 11,374,154.0 | -8.20% |
| Aug, 2024 | $48.85 | $29.70 | $19.15 | 16,134,607.0 | +23.39% |
| Jul, 2024 | $38.14 | $26.96 | $11.18 | 12,068,056.0 | +26.05% |
| Jun, 2024 | $30.96 | $25.90 | $5.06 | 9,342,586.0 | -1.57% |
| May, 2024 | $35.49 | $19.69 | $15.80 | 25,025,326.0 | +32.76% |
| Apr, 2024 | $28.24 | $21.18 | $7.06 | 11,084,996.0 | -18.51% |
| Mar, 2024 | $30.77 | $24.50 | $6.27 | 11,308,295.0 | +3.21% |
| Feb, 2024 | $35.74 | $22.34 | $13.40 | 20,226,078.0 | -1.65% |
| Jan, 2024 | $31.77 | $26.25 | $5.52 | 11,924,202.0 | -10.85% |
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):