Trupanion, Inc. (TRUP) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +4.9%
- 3M
- -8.3%
- YTD
- -36.7%
- 1Y
- -57.0%
- 3Y
- -4.0%
- 5Y
- -25.8%
Loading 10-year price history...
TRUP Historical Performance
TRUP Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -39.2%
- 2015 annual price return
- +35.9%
- 2016 annual price return
- +66.9%
- 2017 annual price return
- +86.6%
- 2018 annual price return
- -12.0%
- 2019 annual price return
- +46.7%
- 2020 annual price return
- +230.3%
- 2021 annual price return
- +15.4%
- 2022 annual price return
- -63.2%
- 2023 annual price return
- -33.1%
- 2024 annual price return
- +56.7%
- 2025 annual price return
- -22.5%
- 2026 annual price return
- -28.7%
TRUP Stock Price Trajectory (2014–2026)
As of June 21, 2026, Trupanion, Inc. (TRUP) trades at $23.54, representing a -57.0% return over the past year. The stock has delivered a -77.5% total return over five years (-25.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $158.25 on December 8, 2021. From this peak, TRUP has corrected -85.1%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers LMND (+45.3% 1Y), HIFS (+26.3% 1Y), and WOOF (+7.8% 1Y), TRUP has underperformed the peer group average. Compare TRUP vs LMND →
TRUP Historical Price Data · from 2014
Rows 1–50 of 2,999| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 23.73 | 23.95 | 23.29 | 23.54 | 480K | -0.13% |
| 2026-06-17 | 24.04 | 24.56 | 23.20 | 23.57 | 485K | -3.56% |
| 2026-06-16 | 23.91 | 24.48 | 23.90 | 24.44 | 416K | +2.26% |
| 2026-06-15 | 23.87 | 23.91 | 23.34 | 23.90 | 368K | +1.06% |
| 2026-06-12 | 23.21 | 23.75 | 22.94 | 23.65 | 339K | +1.55% |
| 2026-06-11 | 23.67 | 23.88 | 22.98 | 23.29 | 288K | -0.38% |
| 2026-06-10 | 22.17 | 23.79 | 22.02 | 23.38 | 444K | +5.46% |
| 2026-06-09 | 22.05 | 22.74 | 22.05 | 22.17 | 277K | +0.54% |
| 2026-06-08 | 22.01 | 22.38 | 21.71 | 22.05 | 304K | +0.23% |
| 2026-06-05 | 22.07 | 22.32 | 21.46 | 22.00 | 310K | +1.15% |
| 2026-06-04 | 21.91 | 22.36 | 21.36 | 21.75 | 375K | +1.35% |
| 2026-06-03 | 21.50 | 21.63 | 21.23 | 21.46 | 447K | -3.03% |
| 2026-06-02 | 21.77 | 22.23 | 21.32 | 22.13 | 350K | -0.58% |
| 2026-06-01 | 21.95 | 22.77 | 21.83 | 22.26 | 377K | +2.02% |
| 2026-05-29 | 21.98 | 22.27 | 21.60 | 21.82 | 368K | -1.49% |
| 2026-05-28 | 21.55 | 22.40 | 21.17 | 22.15 | 313K | +2.12% |
| 2026-05-27 | 21.86 | 22.66 | 21.50 | 21.69 | 357K | -0.78% |
| 2026-05-26 | 21.87 | 22.23 | 21.64 | 21.86 | 330K | -0.55% |
| 2026-05-22 | 21.80 | 22.15 | 21.80 | 21.98 | 366K | +0.59% |
| 2026-05-21 | 21.78 | 22.36 | 21.16 | 21.85 | 646K | -0.14% |
| 2026-05-20 | 21.93 | 22.13 | 21.37 | 21.88 | 506K | -0.91% |
| 2026-05-19 | 22.54 | 22.89 | 22.00 | 22.08 | 365K | -1.65% |
| 2026-05-18 | 22.02 | 23.20 | 22.02 | 22.45 | 317K | +0.54% |
| 2026-05-15 | 22.36 | 23.04 | 21.92 | 22.33 | 332K | -0.13% |
| 2026-05-14 | 22.61 | 23.09 | 22.22 | 22.36 | 341K | -1.02% |
| 2026-05-13 | 23.43 | 23.43 | 22.54 | 22.59 | 374K | -5.00% |
| 2026-05-12 | 23.88 | 24.13 | 23.60 | 23.78 | 420K | -0.25% |
| 2026-05-11 | 24.53 | 24.59 | 23.61 | 23.84 | 417K | -3.13% |
| 2026-05-08 | 25.52 | 25.54 | 24.49 | 24.61 | 270K | -3.83% |
| 2026-05-07 | 25.58 | 26.14 | 24.77 | 25.59 | 339K | +2.61% |
| 2026-05-06 | 25.80 | 26.27 | 24.90 | 24.94 | 302K | -3.74% |
| 2026-05-05 | 26.24 | 26.57 | 25.59 | 25.91 | 181K | -1.71% |
| 2026-05-04 | 24.46 | 26.84 | 24.38 | 26.36 | 487K | +8.34% |
| 2026-05-01 | 25.49 | 27.38 | 23.80 | 24.33 | 661K | +1.42% |
| 2026-04-30 | 24.79 | 25.11 | 23.92 | 23.99 | 487K | -4.35% |
| 2026-04-29 | 24.82 | 25.25 | 23.90 | 25.08 | 705K | +0.48% |
| 2026-04-28 | 27.47 | 27.47 | 24.81 | 24.96 | 428K | -8.40% |
| 2026-04-27 | 27.26 | 27.83 | 26.59 | 27.25 | 261K | -0.76% |
| 2026-04-24 | 26.79 | 27.58 | 26.55 | 27.46 | 221K | +2.31% |
| 2026-04-23 | 27.34 | 27.34 | 26.39 | 26.84 | 234K | -1.94% |
| 2026-04-22 | 27.97 | 29.09 | 26.77 | 27.37 | 411K | -1.93% |
| 2026-04-21 | 28.82 | 29.44 | 27.62 | 27.91 | 282K | -3.36% |
| 2026-04-20 | 28.20 | 29.12 | 27.46 | 28.88 | 316K | +2.41% |
| 2026-04-17 | 28.02 | 28.52 | 27.86 | 28.20 | 260K | +1.62% |
| 2026-04-16 | 27.17 | 27.91 | 26.95 | 27.75 | 206K | +2.02% |
| 2026-04-15 | 26.94 | 27.41 | 26.44 | 27.20 | 263K | +3.58% |
| 2026-04-14 | 25.71 | 26.43 | 25.29 | 26.26 | 365K | +3.75% |
| 2026-04-13 | 24.58 | 25.38 | 24.15 | 25.31 | 333K | +3.14% |
| 2026-04-10 | 26.00 | 26.00 | 24.28 | 24.54 | 265K | -4.66% |
| 2026-04-09 | 25.25 | 26.03 | 24.99 | 25.74 | 335K | +0.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRUP — Frequently Asked Questions
Quick answers to the most common questions about buying TRUP stock.
How has TRUP stock performed recently?
TRUP declined -57.0% over the past year, below its 5-year annualized CAGR of -25.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TRUP's all-time high price?
Trupanion, Inc. reached $158.25 on 2021-12-08. The 52-week high is $57.89. Current 1-year return of -57.0% places the stock further from historical peaks.
Where can I download TRUP historical price data?
This page provides TRUP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.