NASDAQ · TRUP

Trupanion, Inc.

Financial Services · Insurance - Specialty

$30.19

Up+$0.67 (+2.27%)

Updated Oct 30, 2026, 10:55 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TRUP

TRUP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

TRUP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$29.98	$30.43	$29.61	$30.19	373.22K
Oct 28, 2026	$29.12	$29.615	$28.93	$29.52	280.03K
Oct 27, 2026	$29.68	$29.69	$28.545	$29.21	567.11K
Oct 26, 2026	$29.14	$29.86	$28.88	$29.77	218.36K
Oct 23, 2026	$29.80	$30.00	$28.81	$29.32	288.37K
Oct 22, 2026	$28.52	$30.045	$28.39	$29.91	374.41K
Oct 21, 2026	$28.77	$28.83	$28.14	$28.50	251.55K
Oct 20, 2026	$27.57	$28.81	$27.55	$28.76	234.19K
Oct 19, 2026	$27.70	$28.17	$27.25	$27.50	639.51K
Oct 16, 2026	$27.97	$28.42	$27.855	$28.12	353.3K
Oct 15, 2026	$27.29	$28.535	$27.29	$27.86	359.34K
Oct 14, 2026	$26.21	$26.75	$25.74	$26.73	397.16K
Oct 13, 2026	$26.39	$26.74	$25.9975	$26.57	273.53K
Oct 12, 2026	$25.80	$26.32	$25.40	$26.29	333.3K
Oct 9, 2026	$25.84	$26.10	$25.55	$26.06	269.95K
Oct 8, 2026	$24.65	$25.93	$24.42	$25.82	489.63K
Oct 7, 2026	$24.35	$25.05	$24.09	$24.63	499.46K
Oct 6, 2026	$24.57	$24.90	$24.11	$24.68	333.3K
Oct 5, 2026	$23.55	$24.61	$23.445	$24.57	574.63K
Oct 2, 2026	$23.92	$23.97	$23.23	$23.58	477.99K
Oct 1, 2026	$23.93	$24.11	$23.26	$23.70	379.6K