Free Trial

Trupanion (TRUP) Stock Chart & Stock Price History

Trupanion logo
$46.74 +0.11 (+0.23%)
As of 01:17 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Trupanion Stock Price Performance

The Trupanion (TRUP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.20%, with a year-to-date return of -3.06%. In the past month, the stock has decreased 6.19%, reflecting recent market activity.

As of the latest close, Trupanion traded at $46.63 with a market cap of $2.00 billion and volume of 483,502 shares. Five years ago, the stock traded at $57.32, representing a 18.48% decrease over that period. At the time, it had a market cap of $2.04 billion and a volume of 232,786 shares.

Receive TRUP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trupanion and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.15%
1 Month
Performance
-6.19%
3 Month
Performance
+4.91%
Year-To-Date
Performance
-3.06%
1 Year
Performance
+0.20%
5 Year
Performance
-18.48%

TRUP Stock Chart for Monday, August, 25, 2025

Trupanion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$47.73$46.63
-2.30%
$48.48$46.49483,502 shs$2.00 billion
08/21/2025$47.75$47.73
-0.04%
$48.25$47.25380,885 shs$2.05 billion
08/20/2025$47.98$47.75
-0.48%
$47.98$47.19428,571 shs$2.05 billion
08/19/2025$48.59$47.98
-1.26%
$48.78$47.27484,807 shs$2.06 billion
08/18/2025$48.61$48.59
-0.04%
$49.26$48.36513,255 shs$2.09 billion
08/15/2025$49.49$48.61
-1.78%
$49.91$48.38505,907 shs$2.09 billion
08/14/2025$50.46$49.49
-1.92%
$50.06$49.04456,823 shs$2.13 billion
08/13/2025$50.66$50.46
-0.39%
$51.78$50.04627,926 shs$2.17 billion
08/12/2025$49.49$50.66
+2.36%
$51.29$49.25578,992 shs$2.18 billion
08/11/2025$48.81$49.49
+1.39%
$50.61$48.57747,069 shs$2.12 billion
08/08/2025$48.75$48.81
+0.12%
$57.00$48.291.39 million shs$2.09 billion
08/07/2025$48.63$48.75
+0.25%
$49.80$47.98850,641 shs$2.09 billion
08/06/2025$47.93$48.63
+1.46%
$49.05$47.14443,995 shs$2.08 billion
08/05/2025$47.30$47.93
+1.33%
$49.12$47.47631,863 shs$2.05 billion
08/04/2025$46.21$47.30
+2.36%
$47.79$45.91571,149 shs$2.02 billion
08/01/2025$47.41$46.21
-2.53%
$47.41$45.64551,932 shs$1.98 billion
07/31/2025$47.58$47.41
-0.36%
$48.71$47.00427,592 shs$2.03 billion
07/30/2025$48.32$47.58
-1.53%
$48.66$46.93410,103 shs$2.04 billion
07/29/2025$49.61$48.32
-2.60%
$50.20$48.31445,051 shs$2.07 billion
07/28/2025$49.81$49.61
-0.40%
$51.91$49.01407,480 shs$2.12 billion
07/25/2025$49.02$49.81
+1.61%
$49.93$48.75300,702 shs$2.13 billion
07/24/2025$50.61$49.02
-3.14%
$50.30$48.52450,049 shs$2.10 billion

This page (NASDAQ:TRUP) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners