NASDAQ · TRUP

Trupanion, Inc.

Financial Services · Insurance - Specialty

$26.32

Down-$0.69 (-2.62%)

Updated Sep 16, 2026, 11:32 PM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TRUP price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TRUP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$26.15	$26.98	$25.75	$26.32	414.07K
Sep 14, 2026	$25.33	$26.22	$25.33	$26.15	401.21K
Sep 11, 2026	$25.00	$25.38	$24.52	$24.89	356.1K
Sep 10, 2026	$24.80	$25.38	$24.65	$25.00	392.73K
Sep 9, 2026	$25.77	$26.15	$24.50	$24.80	536.95K
Sep 8, 2026	$27.48	$27.48	$25.84	$26.12	482.61K
Sep 4, 2026	$28.38	$28.57	$27.57	$27.80	313.92K
Sep 3, 2026	$28.48	$29.40	$28.36	$28.79	313.39K
Sep 2, 2026	$27.93	$28.95	$27.80	$28.26	504.71K
Sep 1, 2026	$29.05	$29.17	$27.65	$27.88	400.52K
Aug 31, 2026	$29.57	$29.57	$28.355	$29.15	668.51K
Aug 28, 2026	$29.70	$30.325	$29.07	$29.62	344.57K
Aug 27, 2026	$29.96	$30.65	$29.445	$29.65	498.38K
Aug 26, 2026	$30.09	$30.32	$29.2777	$30.19	678.11K
Aug 25, 2026	$31.69	$32.09	$31.58	$31.84	360.45K
Aug 24, 2026	$31.05	$31.82	$30.585	$31.76	372.45K
Aug 21, 2026	$30.77	$31.42	$30.42	$31.10	327.41K
Aug 20, 2026	$31.20	$31.47	$30.471	$30.68	325.53K
Aug 19, 2026	$30.21	$31.48	$30.20	$31.10	394.46K
Aug 18, 2026	$30.04	$30.37	$29.835	$29.97	441.66K