Go Pro

Trupanion (TRUP) Stock Chart & Stock Price History

Trupanion logo
$24.77 -0.69 (-2.71%)
Closing price 04:00 PM Eastern
Extended Trading
$24.69 -0.08 (-0.32%)
As of 07:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. 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 decreased 55.25%, with a year-to-date return of -33.72%. In the past month, the stock has increased 13.52%, reflecting recent market activity.

As of the latest close, Trupanion traded at $25.46 with a market cap of $1.11 billion and volume of 504,407 shares. Five years ago, the stock traded at $115.10, representing a 78.48% decrease over that period. At the time, it had a market cap of $4.61 billion and a volume of 296,615 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.34%
1 Month
Performance
+13.52%
3 Month
Performance
-3.96%
Year-To-Date
Performance
-33.72%
1 Year
Performance
-55.25%
5 Year
Performance
-78.48%

TRUP Stock Chart for Tuesday, June, 30, 2026

Trupanion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/29/2026$25.35$25.46
+0.43%
$25.75$25.01504,407 shs$1.11 billion
06/26/2026$23.97$25.35
+5.76%
$25.80$23.97810,152 shs$1.11 billion
06/25/2026$23.89$23.97
+0.33%
$24.60$23.52288,441 shs$1.05 billion
06/24/2026$23.57$23.89
+1.36%
$24.48$23.54333,512 shs$1.04 billion
06/23/2026$23.25$23.57
+1.38%
$24.10$23.47278,522 shs$1.03 billion
06/22/2026$23.54$23.25
-1.23%
$24.21$23.01333,783 shs$1.01 billion
06/19/2026$23.54$23.54$23.95$23.29500,524 shs$1.03 billion
06/18/2026$23.57$23.54
-0.13%
$23.95$23.29500,524 shs$1.03 billion
06/17/2026$24.44$23.57
-3.56%
$24.56$23.17506,366 shs$1.03 billion
06/16/2026$23.90$24.44
+2.26%
$24.49$23.90421,872 shs$1.07 billion
06/15/2026$23.65$23.90
+1.06%
$23.93$23.34413,805 shs$1.04 billion
06/12/2026$23.29$23.65
+1.55%
$23.75$22.94346,488 shs$1.03 billion
06/11/2026$23.38$23.29
-0.38%
$23.88$22.98297,503 shs$1.02 billion
06/10/2026$22.17$23.38
+5.46%
$23.85$22.07456,038 shs$1.02 billion
06/09/2026$22.05$22.17
+0.54%
$22.74$22.05278,529 shs$967.06 million
06/08/2026$22.00$22.05
+0.23%
$22.38$21.72321,817 shs$961.82 million
06/05/2026$21.75$22.00
+1.15%
$22.40$21.47316,107 shs$959.64 million
06/04/2026$21.46$21.75
+1.35%
$22.36$21.36378,460 shs$948.74 million
06/03/2026$22.13$21.46
-3.03%
$22.12$21.24453,861 shs$936.09 million
06/02/2026$22.26$22.13
-0.58%
$22.23$21.32380,817 shs$970.99 million
06/01/2026$21.82$22.26
+2.02%
$22.76$21.77403,304 shs$970.98 million
05/29/2026$22.15$21.82
-1.49%
$22.27$21.60400,733 shs$951.79 million

This page (NASDAQ:TRUP) was last updated on 6/30/2026 by MarketBeat.com Staff.
From Our Partners