Trupanion, Inc. (TRUP) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -16.5%
- 3M
- -12.3%
- YTD
- -36.6%
- 1Y
- -45.5%
- 3Y
- -5.4%
- 5Y
- -21.1%
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
- -34.2%
TRUP Stock Price Trajectory (2014–2026)
As of October 3, 2026, Trupanion, Inc. (TRUP) trades at $23.59, representing a -45.5% return over the past year. The stock has delivered a -69.3% total return over five years (-21.1% 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 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers LMND (-12.8% 1Y), HIFS (+7.7% 1Y), and WOOF (-43.4% 1Y), TRUP has underperformed the peer group average. Compare TRUP vs LMND →
TRUP Historical Price Data · from 2014
Rows 1–50 of 3,071| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 23.92 | 23.97 | 23.21 | 23.59 | 247K | -0.47% |
| 2026-10-01 | 23.93 | 23.94 | 23.26 | 23.70 | 358K | +1.46% |
| 2026-09-30 | 23.64 | 23.96 | 22.90 | 23.36 | 397K | -1.06% |
| 2026-09-29 | 23.15 | 23.70 | 22.96 | 23.61 | 496K | +1.46% |
| 2026-09-28 | 22.92 | 23.28 | 22.22 | 23.27 | 450K | +0.47% |
| 2026-09-25 | 22.31 | 23.22 | 22.05 | 23.16 | 537K | +3.30% |
| 2026-09-24 | 22.99 | 23.15 | 22.35 | 22.42 | 458K | -2.01% |
| 2026-09-23 | 23.48 | 23.60 | 22.79 | 22.88 | 360K | -3.17% |
| 2026-09-22 | 24.86 | 25.01 | 23.53 | 23.63 | 510K | -5.48% |
| 2026-09-21 | 25.14 | 25.21 | 24.71 | 25.00 | 237K | -0.28% |
| 2026-09-18 | 25.25 | 25.67 | 25.01 | 25.07 | 895K | -2.18% |
| 2026-09-17 | 25.57 | 26.07 | 25.45 | 25.63 | 395K | 0.00% |
| 2026-09-16 | 26.14 | 26.75 | 25.55 | 25.63 | 380K | -2.62% |
| 2026-09-15 | 26.15 | 26.98 | 25.75 | 26.32 | 389K | +0.65% |
| 2026-09-14 | 25.80 | 26.22 | 25.33 | 26.15 | 382K | +5.06% |
| 2026-09-11 | 25.00 | 25.23 | 24.56 | 24.89 | 342K | -0.44% |
| 2026-09-10 | 24.80 | 25.39 | 24.65 | 25.00 | 378K | +0.81% |
| 2026-09-09 | 25.68 | 26.15 | 24.52 | 24.80 | 516K | -5.05% |
| 2026-09-08 | 26.95 | 27.48 | 25.84 | 26.12 | 414K | -6.04% |
| 2026-09-04 | 28.38 | 28.57 | 27.57 | 27.80 | 281K | -3.44% |
| 2026-09-03 | 28.48 | 29.40 | 28.41 | 28.79 | 287K | +1.88% |
| 2026-09-02 | 27.93 | 28.95 | 27.80 | 28.26 | 304K | +1.36% |
| 2026-09-01 | 28.62 | 28.63 | 27.65 | 27.88 | 401K | -4.36% |
| 2026-08-31 | 29.57 | 29.57 | 28.36 | 29.15 | 667K | -1.59% |
| 2026-08-28 | 29.70 | 30.32 | 29.24 | 29.62 | 345K | -0.10% |
| 2026-08-27 | 29.96 | 30.63 | 29.45 | 29.65 | 498K | -1.79% |
| 2026-08-26 | 30.18 | 30.32 | 29.28 | 30.19 | 678K | -5.18% |
| 2026-08-25 | 31.69 | 32.09 | 31.58 | 31.84 | 360K | +0.25% |
| 2026-08-24 | 31.05 | 31.82 | 30.59 | 31.76 | 372K | +2.12% |
| 2026-08-21 | 30.77 | 31.42 | 30.42 | 31.10 | 327K | +1.37% |
| 2026-08-20 | 31.20 | 31.47 | 30.47 | 30.68 | 326K | -1.35% |
| 2026-08-19 | 30.21 | 31.48 | 30.20 | 31.10 | 395K | +3.77% |
| 2026-08-18 | 30.04 | 30.37 | 29.84 | 29.97 | 442K | -0.07% |
| 2026-08-17 | 30.33 | 30.71 | 29.58 | 29.99 | 611K | -1.99% |
| 2026-08-14 | 31.07 | 31.29 | 30.43 | 30.60 | 276K | -1.29% |
| 2026-08-13 | 30.64 | 31.05 | 30.12 | 31.00 | 541K | +2.24% |
| 2026-08-12 | 30.14 | 31.42 | 29.78 | 30.32 | 575K | -0.62% |
| 2026-08-11 | 29.05 | 30.88 | 29.05 | 30.51 | 1.07M | +4.99% |
| 2026-08-10 | 26.81 | 29.54 | 26.81 | 29.06 | 1.65M | +7.67% |
| 2026-08-07 | 27.90 | 28.21 | 26.55 | 26.99 | 622K | -4.15% |
| 2026-08-06 | 27.59 | 29.28 | 26.30 | 28.16 | 1.95M | +15.46% |
| 2026-08-05 | 24.65 | 24.85 | 23.98 | 24.39 | 377K | -1.05% |
| 2026-08-04 | 24.41 | 24.92 | 24.32 | 24.65 | 517K | -1.08% |
| 2026-08-03 | 24.98 | 25.44 | 24.30 | 24.92 | 491K | +1.76% |
| 2026-07-31 | 24.63 | 24.71 | 24.01 | 24.49 | 240K | +0.04% |
| 2026-07-30 | 25.42 | 25.52 | 24.25 | 24.48 | 295K | -5.30% |
| 2026-07-29 | 25.21 | 26.07 | 25.21 | 25.85 | 484K | +1.37% |
| 2026-07-28 | 25.08 | 25.97 | 25.08 | 25.50 | 339K | +2.53% |
| 2026-07-27 | 24.37 | 25.07 | 24.37 | 24.87 | 338K | +3.67% |
| 2026-07-24 | 23.63 | 24.34 | 23.58 | 23.99 | 275K | +2.09% |
TRUP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -45.5% over the past year, below its 5-year annualized CAGR of -21.1%. 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 $46.98. Current 1-year return of -45.5% 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.