NASDAQ · TRUP

Trupanion, Inc.

Financial Services · Insurance - Specialty

$29.62

Down-$0.03 (-0.10%)

Updated Aug 31, 2026, 12:18 PM

SID Score

5.0/10

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
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
Aug 17, 2026	$30.33	$30.71	$29.58	$29.99	610.82K
Aug 14, 2026	$31.065	$31.29	$30.43	$30.60	276.13K
Aug 13, 2026	$30.64	$31.05	$30.12	$31.00	541.45K
Aug 12, 2026	$30.14	$31.415	$29.78	$30.32	574.72K
Aug 11, 2026	$29.05	$30.88	$29.05	$30.51	1.07M
Aug 10, 2026	$26.81	$29.54	$26.81	$29.06	1.65M
Aug 7, 2026	$27.90	$28.21	$26.5505	$26.99	621.5K
Aug 6, 2026	$27.59	$29.278	$26.30	$28.16	1.95M
Aug 5, 2026	$24.65	$24.845	$23.98	$24.39	377.01K
Aug 4, 2026	$24.41	$24.923	$24.32	$24.65	517.36K
Aug 3, 2026	$24.98	$25.44	$24.30	$24.92	490.77K