Trupanion Stock Price History
NASDAQ: TRUPHealth CareMedical SpecialitiesUSD
26.06+0.24 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRUP price history at a glance
The price history for Trupanion (TRUP) on this page begins on July 14, 2014, when the stock closed at $11.40; it most recently closed at $26.06 on October 5, 2026. The highest price in this record is $158.25, reached on December 6, 2021; the latest close is 83.5% below that peak. Across the 11 complete calendar years in the table, TRUP finished higher in 7 and lower in 4. Its best year was 2020 (+231.8%) and its worst was 2022 (-64.0%).
Over roughly 12 years the share price changed +128.6%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, TRUP has lost 38.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $158.25
- Date of high
- Dec 6, 2021
- Low since 2014
- $5.21
- Date of low
- Dec 15, 2014
- 52-week high
- $46.98
- 52-week low
- $21.16
- Last close
- $26.06
TRUP returns
1 week
+10.52%
1 month
+5.08%
3 months
+0.89%
6 months
+6.19%
Year to date
-30.26%
1 year
-38.36%
3 years
+2.50%
5 years
-71.41%
TRUP price return, excluding dividends.
TRUP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.06 | -29.95% |
| 2025 | 37.20 | -24.97% |
| 2024 | 49.58 | +62.50% |
| 2023 | 30.51 | -35.81% |
| 2022 | 47.53 | -64.00% |
| 2021 | 132.03 | +10.29% |
| 2020 | 119.71 | +231.79% |
| 2019 | 36.08 | +40.88% |
| 2018 | 25.61 | -12.50% |
| 2017 | 29.27 | +88.60% |
| 2016 | 15.52 | +59.02% |
| 2015 | 9.76 | +35.93% |
| 2014* | 7.18 | -37.02% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TRUP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.84 | 26.08 | 25.55 | 26.06 | +0.93% | |
| 24.65 | 25.93 | 24.42 | 25.82 | +4.83% | |
| 24.35 | 25.05 | 24.09 | 24.63 | -0.20% | |
| 24.57 | 24.90 | 24.11 | 24.68 | +0.45% | |
| 23.55 | 24.61 | 23.45 | 24.57 | +4.20% | |
| 23.92 | 23.97 | 23.23 | 23.58 | -0.51% | |
| 23.93 | 24.11 | 23.26 | 23.70 | +1.46% | |
| 23.64 | 23.96 | 22.93 | 23.36 | -1.06% | |
| 23.15 | 23.70 | 22.96 | 23.61 | +1.46% | |
| 22.92 | 23.28 | 22.20 | 23.27 | +0.47% | |
| 22.31 | 23.22 | 22.05 | 23.16 | +3.30% | |
| 22.99 | 23.15 | 22.35 | 22.42 | -2.01% | |
| 23.48 | 23.68 | 22.79 | 22.88 | -3.17% | |
| 25.31 | 25.31 | 23.51 | 23.63 | -5.48% | |
| 25.22 | 25.38 | 24.69 | 25.00 | -0.28% | |
| 25.47 | 25.68 | 25.01 | 25.07 | -2.18% | |
| 25.74 | 26.06 | 25.34 | 25.63 | 0.00% | |
| 26.25 | 26.75 | 25.55 | 25.63 | -2.62% | |
| 26.15 | 26.98 | 25.75 | 26.32 | +0.65% | |
| 25.33 | 26.22 | 25.33 | 26.15 | +5.06% | |
| 25.00 | 25.38 | 24.52 | 24.89 | -0.44% | |
| 24.80 | 25.38 | 24.65 | 25.00 | +0.81% | |
| 25.77 | 26.15 | 24.50 | 24.80 | -5.05% | |
| 27.48 | 27.48 | 25.84 | 26.12 | -6.04% | |
| 28.38 | 28.57 | 27.57 | 27.80 | -3.44% | |
| 28.48 | 29.40 | 28.36 | 28.79 | +1.88% | |
| 27.93 | 28.95 | 27.80 | 28.26 | +1.36% | |
| 29.05 | 29.17 | 27.65 | 27.88 | -4.36% | |
| 29.57 | 29.57 | 28.36 | 29.15 | -1.59% | |
| 29.70 | 30.33 | 29.07 | 29.62 | -0.10% | |
| 29.96 | 30.65 | 29.45 | 29.65 | -1.79% | |
| 30.09 | 30.32 | 29.28 | 30.19 | -5.18% | |
| 31.69 | 32.09 | 31.58 | 31.84 | +0.25% | |
| 31.05 | 31.82 | 30.59 | 31.76 | +2.12% | |
| 30.77 | 31.42 | 30.42 | 31.10 | +1.37% | |
| 31.20 | 31.47 | 30.47 | 30.68 | -1.35% | |
| 30.21 | 31.48 | 30.20 | 31.10 | +3.77% | |
| 30.04 | 30.37 | 29.84 | 29.97 | -0.07% | |
| 30.33 | 30.71 | 29.58 | 29.99 | -1.99% | |
| 31.07 | 31.29 | 30.43 | 30.60 | -1.29% | |
| 30.64 | 31.05 | 30.12 | 31.00 | +2.24% | |
| 30.14 | 31.42 | 29.78 | 30.32 | -0.62% | |
| 29.05 | 30.88 | 29.05 | 30.51 | +4.99% | |
| 26.81 | 29.54 | 26.81 | 29.06 | +7.67% | |
| 27.90 | 28.21 | 26.55 | 26.99 | -4.15% | |
| 27.59 | 29.28 | 26.30 | 28.16 | +15.46% | |
| 24.65 | 24.85 | 23.98 | 24.39 | -1.05% | |
| 24.41 | 24.92 | 24.32 | 24.65 | -1.08% | |
| 24.98 | 25.44 | 24.30 | 24.92 | +1.76% | |
| 24.63 | 24.71 | 24.01 | 24.49 | +0.04% | |
| 25.42 | 25.52 | 24.25 | 24.48 | -5.30% | |
| 25.21 | 26.07 | 25.21 | 25.85 | +1.37% | |
| 25.08 | 25.97 | 25.08 | 25.50 | +2.53% | |
| 24.37 | 25.07 | 24.37 | 24.87 | +3.67% | |
| 23.63 | 24.34 | 23.58 | 23.99 | +2.09% | |
| 24.01 | 24.40 | 23.48 | 23.50 | -3.89% | |
| 25.89 | 25.89 | 24.44 | 24.45 | -5.42% | |
| 26.35 | 26.64 | 25.46 | 25.85 | -3.33% | |
| 26.50 | 27.00 | 26.19 | 26.74 | +0.15% | |
| 26.26 | 27.08 | 26.26 | 26.70 | +1.33% | |
| 25.77 | 26.98 | 25.76 | 26.35 | +3.46% | |
| 25.80 | 26.16 | 24.91 | 25.47 | -1.36% | |
| 26.89 | 27.08 | 25.79 | 25.82 | -5.66% | |
| 26.09 | 27.55 | 26.03 | 27.37 | +5.96% | |
| 25.87 | 26.33 | 25.52 | 25.83 | -0.04% | |
| 26.00 | 26.31 | 25.52 | 25.84 | -2.27% | |
| 26.92 | 27.56 | 26.43 | 26.44 | -2.26% | |
| 27.23 | 27.62 | 26.88 | 27.05 | +0.67% | |
| 26.91 | 26.98 | 26.30 | 26.87 | -0.15% | |
| 26.13 | 26.97 | 25.84 | 26.91 | +2.91% | |
| 25.25 | 26.55 | 25.23 | 26.15 | +5.57% | |
| 25.39 | 25.39 | 24.34 | 24.77 | -2.71% | |
| 25.35 | 25.75 | 25.01 | 25.46 | +0.43% | |
| 23.97 | 25.80 | 23.97 | 25.35 | +5.76% | |
| 23.89 | 24.60 | 23.52 | 23.97 | +0.33% | |
| 23.54 | 24.48 | 23.54 | 23.89 | +1.36% | |
| 23.64 | 24.10 | 23.47 | 23.57 | +1.38% | |
| 23.09 | 24.21 | 23.01 | 23.25 | -1.23% | |
| 23.73 | 23.95 | 23.29 | 23.54 | -0.13% | |
| 24.27 | 24.56 | 23.17 | 23.57 | -3.56% | |
| 23.91 | 24.49 | 23.90 | 24.44 | +2.26% | |
| 23.54 | 23.93 | 23.34 | 23.90 | +1.06% | |
| 23.21 | 23.75 | 22.94 | 23.65 | +1.55% | |
| 23.38 | 23.88 | 22.98 | 23.29 | -0.38% | |
| 22.18 | 23.85 | 22.07 | 23.38 | +5.46% | |
| 22.05 | 22.74 | 22.05 | 22.17 | +0.54% | |
| 22.01 | 22.38 | 21.72 | 22.05 | +0.23% | |
| 21.97 | 22.40 | 21.47 | 22.00 | +1.15% | |
| 21.91 | 22.36 | 21.36 | 21.75 | +1.35% | |
| 22.10 | 22.12 | 21.24 | 21.46 | -3.03% | |
| 21.77 | 22.23 | 21.32 | 22.13 | -0.58% | |
| 21.88 | 22.76 | 21.77 | 22.26 | +2.02% | |
| 22.08 | 22.27 | 21.60 | 21.82 | -1.49% | |
| 21.55 | 22.40 | 21.17 | 22.15 | +2.12% | |
| 21.86 | 22.65 | 21.50 | 21.69 | -0.78% | |
| 21.87 | 22.23 | 21.64 | 21.86 | -0.55% | |
| 21.80 | 22.15 | 21.52 | 21.98 | +0.59% | |
| 21.78 | 22.36 | 21.16 | 21.85 | -0.14% | |
| 21.93 | 22.13 | 21.37 | 21.88 | -0.91% | |
| 22.39 | 22.97 | 21.98 | 22.08 | -1.65% | |
| 22.13 | 23.20 | 22.02 | 22.45 | +0.54% | |
| 22.36 | 23.04 | 21.92 | 22.33 | -0.13% | |
| 22.61 | 23.09 | 22.22 | 22.36 | -1.02% | |
| 23.43 | 23.43 | 22.54 | 22.59 | -5.00% | |
| 23.88 | 24.13 | 23.60 | 23.78 | -0.25% | |
| 24.59 | 24.59 | 23.74 | 23.84 | -3.13% | |
| 25.52 | 25.54 | 24.49 | 24.61 | -3.83% | |
| 24.97 | 26.14 | 24.77 | 25.59 | +2.69% | |
| 25.80 | 26.27 | 24.91 | 24.92 | -3.82% | |
| 26.24 | 26.58 | 25.60 | 25.91 | -1.71% | |
| 24.46 | 26.84 | 24.38 | 26.36 | +8.34% | |
| 25.50 | 27.38 | 23.80 | 24.33 | +1.42% | |
| 24.79 | 25.11 | 23.91 | 23.99 | -4.35% | |
| 24.82 | 25.25 | 23.90 | 25.08 | +0.48% | |
| 27.47 | 27.47 | 24.80 | 24.96 | -8.40% | |
| 27.26 | 27.83 | 26.59 | 27.25 | -0.76% | |
| 26.79 | 27.71 | 24.59 | 27.46 | +2.31% | |
| 27.34 | 27.34 | 26.39 | 26.84 | -1.94% | |
| 27.97 | 29.09 | 26.77 | 27.37 | -1.93% | |
| 28.82 | 29.45 | 27.62 | 27.91 | -3.36% | |
| 28.20 | 29.12 | 27.46 | 28.88 | +2.41% | |
| 28.02 | 28.52 | 27.86 | 28.20 | +1.62% | |
| 27.20 | 27.91 | 26.95 | 27.75 | +2.02% | |
| 26.44 | 27.41 | 26.44 | 27.20 | +3.58% | |
| 25.42 | 26.43 | 25.29 | 26.26 | +3.75% | |
| 24.53 | 25.39 | 24.15 | 25.31 | +3.14% | |
| 25.74 | 25.87 | 24.28 | 24.54 | -4.66% | |
| 25.50 | 26.03 | 24.99 | 25.74 | +0.27% | |
| 25.91 | 26.43 | 25.53 | 25.67 | +0.79% | |
| 25.77 | 25.87 | 25.20 | 25.47 | -1.24% | |
| 25.65 | 26.27 | 25.60 | 25.79 | +0.55% | |
| 25.21 | 25.74 | 24.86 | 25.65 | +0.83% | |
| 25.70 | 26.24 | 25.06 | 25.44 | -0.66% | |
| 25.60 | 26.03 | 24.85 | 25.61 | -0.70% | |
| 25.63 | 26.54 | 25.46 | 25.79 | +1.34% | |
| 25.73 | 25.76 | 25.20 | 25.45 | -2.27% | |
| 25.53 | 26.25 | 25.14 | 26.04 | +2.12% | |
| 25.84 | 26.15 | 25.00 | 25.50 | -0.27% | |
| 26.04 | 26.38 | 25.53 | 25.57 | -2.63% | |
| 26.35 | 27.07 | 25.79 | 26.26 | +0.19% | |
| 25.52 | 26.40 | 25.23 | 26.21 | +2.74% | |
| 25.29 | 25.85 | 24.32 | 25.51 | -0.66% | |
| 26.07 | 26.85 | 25.68 | 25.68 | -2.98% | |
| 25.46 | 26.84 | 25.46 | 26.47 | +4.38% | |
| 24.99 | 25.60 | 24.76 | 25.36 | +2.51% | |
| 25.14 | 25.14 | 24.50 | 24.74 | -0.28% | |
| 25.20 | 25.70 | 24.70 | 24.81 | -3.46% | |
| 25.10 | 25.89 | 24.53 | 25.70 | +2.11% | |
| 26.33 | 26.53 | 25.11 | 25.17 | -4.91% | |
| 27.06 | 27.06 | 25.72 | 26.47 | -3.53% | |
| 28.31 | 28.31 | 27.21 | 27.44 | -4.62% | |
| 27.62 | 29.03 | 27.57 | 28.77 | +2.71% | |
| 27.46 | 28.42 | 27.17 | 28.01 | +2.00% | |
| 26.12 | 27.57 | 25.50 | 27.46 | +2.81% | |
| 25.87 | 26.94 | 25.87 | 26.71 | +0.64% | |
| 26.84 | 26.84 | 26.06 | 26.54 | -2.57% | |
| 26.66 | 28.07 | 26.66 | 27.24 | +2.02% | |
| 25.89 | 26.76 | 25.24 | 26.70 | +3.29% | |
| 27.16 | 27.67 | 25.79 | 25.85 | -4.82% | |
| 28.94 | 28.95 | 27.11 | 27.16 | -6.54% | |
| 28.93 | 29.30 | 28.55 | 29.06 | +0.73% | |
| 28.83 | 29.10 | 28.10 | 28.85 | +0.03% | |
| 29.00 | 29.23 | 27.94 | 28.84 | -0.52% | |
| 28.50 | 29.64 | 27.78 | 28.99 | +3.68% | |
| 30.18 | 30.84 | 27.30 | 27.96 | -13.01% | |
| 32.56 | 33.21 | 31.16 | 32.14 | -0.59% | |
| 33.41 | 33.88 | 31.86 | 32.33 | -2.30% | |
| 33.37 | 34.42 | 33.00 | 33.09 | +1.04% | |
| 33.23 | 33.73 | 32.47 | 32.75 | -1.27% | |
| 33.22 | 33.99 | 32.64 | 33.17 | -0.48% | |
| 32.32 | 33.97 | 31.86 | 33.33 | +3.06% | |
| 31.66 | 32.49 | 31.27 | 32.34 | +2.44% | |
| 31.73 | 31.77 | 30.54 | 31.57 | -0.69% | |
| 31.99 | 32.46 | 31.62 | 31.79 | -0.63% | |
| 32.09 | 32.51 | 31.68 | 31.99 | -0.56% | |
| 31.25 | 32.43 | 31.25 | 32.17 | +2.42% | |
| 31.67 | 32.26 | 31.30 | 31.41 | -1.10% | |
| 32.98 | 32.98 | 31.19 | 31.76 | -2.01% | |
| 32.90 | 33.08 | 32.30 | 32.41 | -1.25% | |
| 32.40 | 32.97 | 32.01 | 32.82 | +1.14% | |
| 31.90 | 33.63 | 31.90 | 32.45 | +2.20% | |
| 31.34 | 32.02 | 30.91 | 31.75 | +1.70% | |
| 32.36 | 32.65 | 30.85 | 31.22 | -3.76% | |
| 33.73 | 33.74 | 32.39 | 32.44 | -4.34% | |
| 34.02 | 34.64 | 33.66 | 33.91 | -0.38% | |
| 35.03 | 35.50 | 32.78 | 34.04 | -3.79% | |
| 36.74 | 36.96 | 35.12 | 35.38 | -3.36% | |
| 35.96 | 36.65 | 35.64 | 36.61 | +1.81% | |
| 35.98 | 36.54 | 35.39 | 35.96 | -0.33% | |
| 35.61 | 36.51 | 35.61 | 36.08 | +0.84% | |
| 36.53 | 36.60 | 34.97 | 35.78 | -1.97% | |
| 36.06 | 36.57 | 34.46 | 36.50 | +0.69% | |
| 37.03 | 37.70 | 36.08 | 36.25 | -2.55% | |
| 37.37 | 37.45 | 36.73 | 37.20 | -0.45% | |
| 37.99 | 38.47 | 36.98 | 37.37 | -2.10% | |
| 37.73 | 38.47 | 37.51 | 38.17 | +1.14% | |
| 37.55 | 37.93 | 37.30 | 37.74 | -0.03% | |
| 37.43 | 37.97 | 36.80 | 37.75 | +0.85% | |
| 37.71 | 37.79 | 37.35 | 37.43 | -0.95% | |
| 38.11 | 38.11 | 37.34 | 37.79 | -0.68% | |
| 37.98 | 38.86 | 37.98 | 38.05 | +0.13% | |
| 38.47 | 38.61 | 37.46 | 38.00 | -1.25% | |
| 38.26 | 38.57 | 38.04 | 38.48 | +1.56% | |
| 36.35 | 37.98 | 36.25 | 37.89 | +4.09% | |
| 36.72 | 37.04 | 36.38 | 36.40 | -0.93% | |
| 36.69 | 36.74 | 36.23 | 36.74 | +1.07% | |
| 36.54 | 36.86 | 36.19 | 36.35 | -0.41% | |
| 37.04 | 37.95 | 36.25 | 36.50 | -1.32% | |
| 38.40 | 38.69 | 36.78 | 36.99 | -3.70% | |
| 37.13 | 38.70 | 37.13 | 38.41 | +3.03% | |
| 37.11 | 37.58 | 36.63 | 37.28 | +0.95% | |
| 36.73 | 37.53 | 36.29 | 36.93 | -0.27% | |
| 36.35 | 37.82 | 35.99 | 37.03 | +2.18% | |
| 35.17 | 36.95 | 35.10 | 36.24 | +4.02% | |
| 34.25 | 35.04 | 33.68 | 34.84 | +2.38% | |
| 34.86 | 35.06 | 33.86 | 34.03 | -3.57% | |
| 35.18 | 35.37 | 34.63 | 35.29 | +0.60% | |
| 35.42 | 35.79 | 35.03 | 35.08 | -0.79% | |
| 35.31 | 35.90 | 34.74 | 35.36 | -0.11% | |
| 35.86 | 36.62 | 34.95 | 35.40 | -1.39% | |
| 35.12 | 36.33 | 34.61 | 35.90 | +2.37% | |
| 36.62 | 37.14 | 35.01 | 35.07 | -2.77% | |
| 36.97 | 37.04 | 35.90 | 36.07 | -2.01% | |
| 35.88 | 36.92 | 35.34 | 36.81 | +1.29% | |
| 37.73 | 37.90 | 35.69 | 36.34 | -3.71% | |
| 38.91 | 38.98 | 37.27 | 37.74 | -4.19% | |
| 38.91 | 39.61 | 38.01 | 39.39 | +1.23% | |
| 39.35 | 39.59 | 38.56 | 38.91 | -0.28% | |
| 39.35 | 39.97 | 38.64 | 39.02 | -0.79% | |
| 38.31 | 40.69 | 36.74 | 39.33 | +1.94% | |
| 44.89 | 46.98 | 38.13 | 38.58 | -8.34% | |
| 42.44 | 42.78 | 41.39 | 42.09 | -0.94% | |
| 39.88 | 42.53 | 39.75 | 42.49 | +7.87% | |
| 39.47 | 40.11 | 39.19 | 39.39 | -0.66% | |
| 39.92 | 40.70 | 39.01 | 39.65 | -0.85% | |
| 40.42 | 40.42 | 39.33 | 39.99 | -1.21% | |
| 41.49 | 41.79 | 40.12 | 40.48 | -2.88% | |
| 42.39 | 43.39 | 41.44 | 41.68 | -2.66% | |
| 43.50 | 43.62 | 42.53 | 42.82 | -1.59% | |
| 43.80 | 44.12 | 43.42 | 43.51 | -0.66% | |
| 44.34 | 44.78 | 43.10 | 43.80 | -0.09% | |
| 43.55 | 44.12 | 43.01 | 43.84 | +0.48% | |
| 43.65 | 44.30 | 43.40 | 43.63 | -0.89% | |
| 43.88 | 44.75 | 43.84 | 44.02 | +0.02% | |
| 43.24 | 44.07 | 42.93 | 44.01 | +2.59% | |
| 42.56 | 43.36 | 41.96 | 42.90 | +1.06% | |
| 42.47 | 42.70 | 42.00 | 42.45 | -0.40% | |
| 41.81 | 43.01 | 41.81 | 42.62 | +1.91% | |
| 41.04 | 42.39 | 40.66 | 41.82 | +1.36% | |
| 41.59 | 41.70 | 40.18 | 41.26 | -0.13% | |
| 42.59 | 42.77 | 41.25 | 41.32 | -2.28% | |
| 42.29 | 42.66 | 41.86 | 42.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRUP chart for longer ranges.