Trupanion Stock Price History
| TRUP Stock | USD 43.28 0.54 1.23% |
Below is the normalized historical share price chart for Trupanion extending back to July 18, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Trupanion stands at 43.28, as last reported on the 1st of October, with the highest price reaching 44.05 and the lowest price hitting 42.49 during the day.
If you're considering investing in Trupanion Stock, it is important to understand the factors that can impact its price. Trupanion owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.18, which indicates the firm had a -0.18 % return per unit of risk over the last 3 months. Trupanion exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Trupanion's Variance of 2.94, risk adjusted performance of (0.13), and Coefficient Of Variation of (457.01) to confirm the risk estimate we provide.
At this time, Trupanion's Liabilities And Stockholders Equity is relatively stable compared to the past year. As of 10/01/2025, Stock Based Compensation is likely to grow to about 35.1 M, while Common Stock Shares Outstanding is likely to drop slightly above 29.5 M. . At this time, Trupanion's Price To Sales Ratio is relatively stable compared to the past year. As of 10/01/2025, Price To Operating Cash Flows Ratio is likely to grow to 44.19, while Price Earnings To Growth Ratio is likely to drop 2.05. Trupanion Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 18th of July 2014 | 200 Day MA 45.0526 | 50 Day MA 46.5728 | Beta 1.72 |
Trupanion | Build AI portfolio with Trupanion Stock |
Sharpe Ratio = -0.1846
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | TRUP |
Estimated Market Risk
| 1.67 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.31 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.18 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Trupanion is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Trupanion by adding Trupanion to a well-diversified portfolio.
Price Book 5.2822 | Enterprise Value Ebitda 39.3906 | Price Sales 1.385 | Shares Float 33.4 M | Wall Street Target Price 56.5 |
Trupanion Stock Price History Chart
There are several ways to analyze Trupanion Stock price data. The simplest method is using a basic Trupanion candlestick price chart, which shows Trupanion price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 9, 2025 | 53.13 |
| Lowest Price | September 24, 2025 | 42.41 |
Trupanion October 1, 2025 Stock Price Synopsis
Various analyses of Trupanion's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Trupanion Stock. It can be used to describe the percentage change in the price of Trupanion from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Trupanion Stock.| Trupanion Price Action Indicator | (0.26) | |
| Trupanion Price Daily Balance Of Power | (0.35) | |
| Trupanion Price Rate Of Daily Change | 0.99 | |
| Trupanion Accumulation Distribution | 11,880 |
Trupanion October 1, 2025 Stock Price Analysis
Trupanion Stock Price History Data
The price series of Trupanion for the period between Thu, Jul 3, 2025 and Wed, Oct 1, 2025 has a statistical range of 13.59 with a coefficient of variation of 6.93. The price distribution for the period has arithmetic mean of 47.77. The median price for the last 90 days is 47.93.| Open | High | Low | Close | Volume | ||
| 09/30/2025 | 43.50 | 44.05 | 42.49 | 43.28 | 335,456 | |
09/29/2025 | 43.74 | 44.32 | 43.28 | 43.82 | 294,763 | |
09/26/2025 | 42.86 | 44.15 | 42.68 | 43.67 | 322,258 | |
09/25/2025 | 42.06 | 42.95 | 41.21 | 42.94 | 426,860 | |
| 09/24/2025 | 43.99 | 44.81 | 42.36 | 42.41 | 303,203 | |
09/23/2025 | 44.58 | 45.69 | 44.04 | 44.18 | 508,626 | |
09/22/2025 | 45.03 | 45.15 | 44.27 | 44.63 | 328,095 | |
09/19/2025 | 44.85 | 45.35 | 43.95 | 45.19 | 675,680 | |
09/18/2025 | 45.22 | 46.43 | 44.78 | 44.81 | 825,200 | |
09/17/2025 | 44.54 | 45.68 | 44.46 | 45.10 | 443,894 | |
| 09/16/2025 | 44.79 | 45.18 | 43.83 | 44.47 | 457,016 | |
| 09/15/2025 | 43.82 | 45.11 | 43.68 | 44.73 | 470,086 | |
09/12/2025 | 43.44 | 43.84 | 42.96 | 43.50 | 388,500 | |
| 09/11/2025 | 43.01 | 43.84 | 43.01 | 43.46 | 338,028 | |
09/10/2025 | 42.63 | 43.20 | 42.15 | 43.16 | 410,291 | |
09/09/2025 | 43.50 | 43.70 | 42.58 | 42.74 | 298,857 | |
| 09/08/2025 | 44.03 | 44.03 | 42.55 | 43.38 | 400,163 | |
| 09/05/2025 | 44.67 | 45.29 | 43.53 | 44.09 | 355,285 | |
| 09/04/2025 | 44.25 | 44.96 | 43.96 | 44.65 | 464,973 | |
09/03/2025 | 45.06 | 45.50 | 44.10 | 44.18 | 397,025 | |
| 09/02/2025 | 45.67 | 45.90 | 43.86 | 45.20 | 479,147 | |
| 08/29/2025 | 46.37 | 46.86 | 46.00 | 46.36 | 536,451 | |
08/28/2025 | 46.44 | 46.89 | 46.05 | 46.22 | 628,156 | |
08/27/2025 | 46.34 | 46.87 | 46.13 | 46.35 | 323,909 | |
08/26/2025 | 45.76 | 46.87 | 45.16 | 46.46 | 444,165 | |
08/25/2025 | 46.87 | 47.03 | 45.78 | 45.83 | 599,290 | |
| 08/22/2025 | 47.73 | 48.48 | 46.49 | 46.63 | 483,502 | |
08/21/2025 | 47.50 | 48.25 | 47.25 | 47.73 | 380,885 | |
08/20/2025 | 47.98 | 47.98 | 47.19 | 47.75 | 428,572 | |
08/19/2025 | 48.48 | 48.78 | 47.27 | 47.98 | 484,807 | |
08/18/2025 | 48.40 | 49.26 | 48.36 | 48.59 | 513,255 | |
08/15/2025 | 49.68 | 49.91 | 48.38 | 48.61 | 506,081 | |
08/14/2025 | 49.70 | 50.06 | 49.04 | 49.49 | 456,823 | |
08/13/2025 | 50.90 | 51.78 | 50.04 | 50.46 | 627,926 | |
08/12/2025 | 49.93 | 51.29 | 49.25 | 50.66 | 578,992 | |
08/11/2025 | 48.66 | 50.61 | 48.57 | 49.49 | 747,069 | |
08/08/2025 | 57.00 | 57.00 | 48.29 | 48.81 | 1,388,526 | |
| 08/07/2025 | 49.03 | 49.80 | 47.98 | 48.75 | 858,193 | |
08/06/2025 | 48.30 | 49.05 | 47.14 | 48.63 | 443,995 | |
08/05/2025 | 47.92 | 49.12 | 47.47 | 47.93 | 631,863 | |
08/04/2025 | 46.92 | 47.79 | 45.91 | 47.30 | 571,153 | |
08/01/2025 | 46.94 | 47.41 | 45.64 | 46.21 | 551,932 | |
| 07/31/2025 | 47.34 | 48.71 | 47.00 | 47.41 | 427,592 | |
07/30/2025 | 48.66 | 48.66 | 46.93 | 47.58 | 410,103 | |
07/29/2025 | 50.20 | 50.20 | 48.31 | 48.32 | 445,051 | |
07/28/2025 | 50.21 | 51.91 | 49.01 | 49.61 | 407,480 | |
07/25/2025 | 49.47 | 49.93 | 48.75 | 49.81 | 300,702 | |
07/24/2025 | 50.23 | 50.30 | 48.52 | 49.02 | 450,049 | |
07/23/2025 | 50.51 | 51.89 | 50.40 | 50.61 | 558,110 | |
07/22/2025 | 49.45 | 50.90 | 48.70 | 50.16 | 529,595 | |
07/21/2025 | 51.25 | 51.41 | 49.39 | 49.57 | 279,419 | |
07/18/2025 | 51.30 | 51.77 | 50.81 | 51.16 | 503,770 | |
07/17/2025 | 50.17 | 51.40 | 49.66 | 50.73 | 337,599 | |
07/16/2025 | 50.22 | 50.68 | 49.22 | 50.26 | 496,202 | |
07/15/2025 | 50.67 | 50.95 | 49.71 | 49.81 | 350,216 | |
07/14/2025 | 49.98 | 51.36 | 49.26 | 50.86 | 649,565 | |
07/11/2025 | 50.31 | 51.27 | 48.81 | 49.76 | 392,992 | |
07/10/2025 | 52.14 | 52.36 | 50.21 | 50.67 | 532,358 | |
07/09/2025 | 52.21 | 53.61 | 51.20 | 53.13 | 726,703 | |
07/08/2025 | 51.96 | 53.24 | 51.07 | 52.45 | 525,969 | |
07/07/2025 | 52.28 | 52.97 | 51.44 | 51.88 | 628,828 |
About Trupanion Stock history
Trupanion investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Trupanion is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Trupanion will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Trupanion stock prices may prove useful in developing a viable investing in Trupanion
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 42.2 M | 29.5 M | |
| Net Loss | -40.2 M | -38.2 M |
Trupanion Quarterly Net Working Capital |
|
Trupanion Stock Technical Analysis
Trupanion technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Global Markets Map Now
Global Markets MapGet a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |
| All Next | Launch Module |
Trupanion Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Trupanion's price direction in advance. Along with the technical and fundamental analysis of Trupanion Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Trupanion to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.13) | |||
| Jensen Alpha | (0.46) | |||
| Total Risk Alpha | (0.61) | |||
| Treynor Ratio | (0.41) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Trupanion Stock Analysis
When running Trupanion's price analysis, check to measure Trupanion's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Trupanion is operating at the current time. Most of Trupanion's value examination focuses on studying past and present price action to predict the probability of Trupanion's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Trupanion's price. Additionally, you may evaluate how the addition of Trupanion to your portfolios can decrease your overall portfolio volatility.