NasdaqGM - Delayed Quote • USD
Trupanion, Inc. (TRUP)
At close: 4:00 PM EDT
After hours: 5:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.40 | 24.18 | 23.30 | 24.12 | 24.12 | 202,184 |
Apr 25, 2024 | 23.38 | 23.44 | 23.07 | 23.31 | 23.31 | 314,000 |
Apr 24, 2024 | 22.97 | 24.01 | 22.70 | 23.91 | 23.91 | 447,600 |
Apr 23, 2024 | 22.57 | 23.56 | 22.34 | 22.75 | 22.75 | 789,100 |
Apr 22, 2024 | 22.58 | 22.66 | 21.96 | 22.35 | 22.35 | 341,200 |
Apr 19, 2024 | 21.39 | 22.93 | 21.36 | 22.45 | 22.45 | 932,500 |
Apr 18, 2024 | 21.68 | 23.20 | 21.22 | 21.36 | 21.36 | 982,300 |
Apr 17, 2024 | 22.38 | 22.71 | 21.49 | 21.66 | 21.66 | 361,500 |
Apr 16, 2024 | 21.73 | 22.49 | 21.18 | 22.17 | 22.17 | 723,100 |
Apr 15, 2024 | 23.39 | 23.64 | 21.97 | 22.16 | 22.16 | 521,000 |
Apr 12, 2024 | 24.07 | 24.58 | 23.29 | 23.38 | 23.38 | 373,500 |
Apr 11, 2024 | 25.11 | 25.16 | 24.20 | 24.60 | 24.60 | 515,000 |
Apr 10, 2024 | 24.74 | 25.63 | 24.45 | 24.81 | 24.81 | 877,400 |
Apr 9, 2024 | 26.14 | 26.52 | 25.43 | 25.75 | 25.75 | 372,300 |
Apr 8, 2024 | 25.75 | 26.67 | 25.50 | 25.90 | 25.90 | 328,100 |
Apr 5, 2024 | 25.13 | 26.11 | 24.10 | 26.10 | 26.10 | 541,100 |
Apr 4, 2024 | 26.71 | 27.76 | 25.44 | 25.51 | 25.51 | 403,400 |
Apr 3, 2024 | 25.46 | 26.81 | 25.44 | 26.40 | 26.40 | 428,300 |
Apr 2, 2024 | 26.56 | 27.50 | 25.98 | 26.15 | 26.15 | 473,800 |
Apr 1, 2024 | 27.97 | 28.24 | 26.68 | 27.39 | 27.39 | 555,900 |
Mar 28, 2024 | 27.14 | 28.97 | 27.14 | 27.61 | 27.61 | 557,000 |
Mar 27, 2024 | 27.48 | 27.86 | 26.60 | 27.74 | 27.74 | 495,900 |
Mar 26, 2024 | 26.96 | 28.34 | 26.35 | 27.10 | 27.10 | 1,244,500 |
Mar 25, 2024 | 25.61 | 26.12 | 25.51 | 26.08 | 26.08 | 293,400 |
Mar 22, 2024 | 25.51 | 26.19 | 24.89 | 25.65 | 25.65 | 757,000 |
Mar 21, 2024 | 26.85 | 26.85 | 25.52 | 25.80 | 25.80 | 439,900 |
Mar 20, 2024 | 24.77 | 26.83 | 24.77 | 26.34 | 26.34 | 843,200 |
Mar 19, 2024 | 26.51 | 27.08 | 24.50 | 24.72 | 24.72 | 725,700 |
Mar 18, 2024 | 26.73 | 27.70 | 26.52 | 26.92 | 26.92 | 379,400 |
Mar 15, 2024 | 27.16 | 28.03 | 26.82 | 27.12 | 27.12 | 709,200 |
Mar 14, 2024 | 28.77 | 28.93 | 26.70 | 27.36 | 27.36 | 623,600 |
Mar 13, 2024 | 29.00 | 29.95 | 28.62 | 29.18 | 29.18 | 277,200 |
Mar 12, 2024 | 29.07 | 29.26 | 28.14 | 29.15 | 29.15 | 395,900 |
Mar 11, 2024 | 29.31 | 29.76 | 28.53 | 28.71 | 28.71 | 415,100 |
Mar 8, 2024 | 29.83 | 30.77 | 29.04 | 29.55 | 29.55 | 435,100 |
Mar 7, 2024 | 27.95 | 29.32 | 27.84 | 29.27 | 29.27 | 461,400 |
Mar 6, 2024 | 28.50 | 29.35 | 27.54 | 27.86 | 27.86 | 646,600 |
Mar 5, 2024 | 28.72 | 29.54 | 27.39 | 28.00 | 28.00 | 615,300 |
Mar 4, 2024 | 27.47 | 29.56 | 27.00 | 29.01 | 29.01 | 597,900 |
Mar 1, 2024 | 26.91 | 27.53 | 26.06 | 27.28 | 27.28 | 397,700 |
Feb 29, 2024 | 29.50 | 30.12 | 25.97 | 26.75 | 26.75 | 861,500 |
Feb 28, 2024 | 27.25 | 28.86 | 26.59 | 28.58 | 28.58 | 1,118,300 |
Feb 27, 2024 | 24.47 | 27.47 | 24.27 | 27.27 | 27.27 | 863,000 |
Feb 26, 2024 | 22.80 | 24.15 | 22.80 | 24.13 | 24.13 | 721,900 |
Feb 23, 2024 | 23.59 | 23.59 | 22.50 | 23.00 | 23.00 | 814,500 |
Feb 22, 2024 | 23.85 | 24.20 | 23.07 | 23.70 | 23.70 | 617,000 |
Feb 21, 2024 | 24.33 | 24.37 | 22.34 | 23.71 | 23.71 | 1,269,000 |
Feb 20, 2024 | 22.64 | 25.68 | 22.64 | 24.39 | 24.39 | 1,533,800 |
Feb 16, 2024 | 27.02 | 29.57 | 22.69 | 22.88 | 22.88 | 4,598,600 |
Feb 15, 2024 | 33.59 | 35.74 | 33.59 | 35.28 | 35.28 | 1,555,600 |
Feb 14, 2024 | 31.86 | 34.06 | 31.21 | 33.31 | 33.31 | 954,000 |
Feb 13, 2024 | 30.42 | 32.21 | 29.96 | 30.78 | 30.78 | 668,100 |
Feb 12, 2024 | 30.68 | 33.25 | 30.68 | 32.34 | 32.34 | 585,900 |
Feb 9, 2024 | 30.30 | 30.88 | 29.74 | 30.66 | 30.66 | 458,200 |
Feb 8, 2024 | 28.46 | 30.09 | 28.46 | 29.68 | 29.68 | 494,700 |
Feb 7, 2024 | 29.20 | 29.20 | 27.81 | 28.29 | 28.29 | 363,000 |
Feb 6, 2024 | 26.92 | 29.13 | 26.92 | 28.93 | 28.93 | 572,300 |
Feb 5, 2024 | 26.24 | 27.44 | 25.54 | 27.23 | 27.23 | 878,900 |
Feb 2, 2024 | 26.78 | 27.56 | 25.97 | 26.95 | 26.95 | 638,300 |
Feb 1, 2024 | 27.41 | 27.81 | 26.85 | 27.40 | 27.40 | 664,800 |
Jan 31, 2024 | 28.24 | 29.51 | 27.14 | 27.20 | 27.20 | 629,200 |
Jan 30, 2024 | 28.31 | 28.62 | 27.18 | 28.60 | 28.60 | 578,200 |
Jan 29, 2024 | 28.72 | 28.92 | 28.00 | 28.74 | 28.74 | 488,300 |
Jan 26, 2024 | 28.90 | 29.54 | 28.25 | 28.53 | 28.53 | 424,900 |
Jan 25, 2024 | 29.07 | 29.30 | 27.63 | 28.32 | 28.32 | 655,800 |
Jan 24, 2024 | 29.80 | 30.15 | 28.69 | 28.71 | 28.71 | 424,000 |
Jan 23, 2024 | 29.16 | 29.82 | 28.15 | 29.04 | 29.04 | 421,300 |
Jan 22, 2024 | 28.07 | 29.70 | 27.58 | 28.30 | 28.30 | 1,217,400 |
Jan 19, 2024 | 27.48 | 27.90 | 26.38 | 27.43 | 27.43 | 750,600 |
Jan 18, 2024 | 27.32 | 27.49 | 26.25 | 27.20 | 27.20 | 585,300 |
Jan 17, 2024 | 27.28 | 27.55 | 26.41 | 26.93 | 26.93 | 617,600 |
Jan 16, 2024 | 27.74 | 28.00 | 27.01 | 27.84 | 27.84 | 502,900 |
Jan 12, 2024 | 29.23 | 29.97 | 28.13 | 28.29 | 28.29 | 298,600 |
Jan 11, 2024 | 28.94 | 29.06 | 27.63 | 28.90 | 28.90 | 341,800 |
Jan 10, 2024 | 28.25 | 28.97 | 27.58 | 28.94 | 28.94 | 457,900 |
Jan 9, 2024 | 28.18 | 29.00 | 27.64 | 28.42 | 28.42 | 395,700 |
Jan 8, 2024 | 28.19 | 29.18 | 27.66 | 28.88 | 28.88 | 607,300 |
Jan 5, 2024 | 28.46 | 28.88 | 27.27 | 28.14 | 28.14 | 488,500 |
Jan 4, 2024 | 28.54 | 29.71 | 28.21 | 28.90 | 28.90 | 736,200 |
Jan 3, 2024 | 30.03 | 30.18 | 28.28 | 28.92 | 28.92 | 689,700 |
Jan 2, 2024 | 30.68 | 31.77 | 29.85 | 30.76 | 30.76 | 625,100 |
Dec 29, 2023 | 30.74 | 31.16 | 29.85 | 30.51 | 30.51 | 635,500 |
Dec 28, 2023 | 30.33 | 31.09 | 30.33 | 30.60 | 30.60 | 383,400 |
Dec 27, 2023 | 31.03 | 31.32 | 30.51 | 30.67 | 30.67 | 597,000 |
Dec 26, 2023 | 31.01 | 31.90 | 30.35 | 30.70 | 30.70 | 467,400 |
Dec 22, 2023 | 31.69 | 32.28 | 30.69 | 30.98 | 30.98 | 970,700 |
Dec 21, 2023 | 32.40 | 33.00 | 30.96 | 31.48 | 31.48 | 485,900 |
Dec 20, 2023 | 31.84 | 32.80 | 31.07 | 31.60 | 31.60 | 855,200 |
Dec 19, 2023 | 32.00 | 33.17 | 31.95 | 32.10 | 32.10 | 956,500 |
Dec 18, 2023 | 32.09 | 32.31 | 30.87 | 31.64 | 31.64 | 640,200 |
Dec 15, 2023 | 34.98 | 35.28 | 31.68 | 31.92 | 31.92 | 1,742,000 |
Dec 14, 2023 | 34.60 | 36.66 | 33.99 | 34.79 | 34.79 | 2,474,100 |
Dec 13, 2023 | 29.65 | 32.90 | 29.30 | 32.84 | 32.84 | 1,036,700 |
Dec 12, 2023 | 29.32 | 29.45 | 27.98 | 29.35 | 29.35 | 613,700 |
Dec 11, 2023 | 28.52 | 30.15 | 28.41 | 29.35 | 29.35 | 477,100 |
Dec 8, 2023 | 28.22 | 29.29 | 28.22 | 28.99 | 28.99 | 360,800 |
Dec 7, 2023 | 28.31 | 28.61 | 27.58 | 28.59 | 28.59 | 540,800 |
Dec 6, 2023 | 28.74 | 29.80 | 27.97 | 28.06 | 28.06 | 479,200 |
Dec 5, 2023 | 28.90 | 29.00 | 27.79 | 28.20 | 28.20 | 721,000 |
Dec 4, 2023 | 27.95 | 29.99 | 27.33 | 29.41 | 29.41 | 784,800 |
Dec 1, 2023 | 25.31 | 29.39 | 25.31 | 29.36 | 29.36 | 924,200 |
Nov 30, 2023 | 27.45 | 27.45 | 25.50 | 25.72 | 25.72 | 730,500 |
Nov 29, 2023 | 27.39 | 28.68 | 27.26 | 27.54 | 27.54 | 665,900 |
Nov 28, 2023 | 26.70 | 27.06 | 25.31 | 26.92 | 26.92 | 642,100 |
Nov 27, 2023 | 26.50 | 27.18 | 26.17 | 27.02 | 27.02 | 523,500 |
Nov 24, 2023 | 26.35 | 27.15 | 25.86 | 27.07 | 27.07 | 207,900 |
Nov 22, 2023 | 27.00 | 27.43 | 26.18 | 26.36 | 26.36 | 291,800 |
Nov 21, 2023 | 26.24 | 26.88 | 25.59 | 26.78 | 26.78 | 486,300 |
Nov 20, 2023 | 24.91 | 27.02 | 24.71 | 26.57 | 26.57 | 794,300 |
Nov 17, 2023 | 26.19 | 26.19 | 24.98 | 25.07 | 25.07 | 543,900 |
Nov 16, 2023 | 25.11 | 25.98 | 24.35 | 25.92 | 25.92 | 499,000 |
Nov 15, 2023 | 25.50 | 27.21 | 25.31 | 25.54 | 25.54 | 1,072,100 |
Nov 14, 2023 | 23.83 | 25.64 | 23.83 | 25.26 | 25.26 | 1,182,100 |
Nov 13, 2023 | 21.63 | 23.03 | 20.93 | 22.70 | 22.70 | 600,800 |
Nov 10, 2023 | 22.03 | 22.99 | 21.32 | 21.67 | 21.67 | 966,300 |
Nov 9, 2023 | 23.42 | 23.60 | 21.55 | 22.27 | 22.27 | 677,800 |
Nov 8, 2023 | 22.85 | 24.03 | 21.64 | 23.10 | 23.10 | 906,000 |
Nov 7, 2023 | 23.26 | 24.23 | 22.22 | 22.85 | 22.85 | 971,800 |
Nov 6, 2023 | 26.12 | 26.12 | 23.02 | 23.40 | 23.40 | 1,569,600 |
Nov 3, 2023 | 25.50 | 29.86 | 25.00 | 26.14 | 26.14 | 3,122,700 |
Nov 2, 2023 | 21.25 | 23.20 | 20.90 | 22.87 | 22.87 | 1,360,600 |
Nov 1, 2023 | 20.42 | 20.48 | 19.14 | 20.46 | 20.46 | 886,100 |
Oct 31, 2023 | 20.87 | 21.42 | 20.12 | 20.60 | 20.60 | 407,200 |
Oct 30, 2023 | 20.84 | 21.82 | 20.36 | 20.98 | 20.98 | 570,300 |
Oct 27, 2023 | 21.30 | 21.57 | 20.41 | 20.69 | 20.69 | 389,600 |
Oct 26, 2023 | 20.85 | 21.59 | 20.30 | 21.26 | 21.26 | 534,000 |
Oct 25, 2023 | 21.59 | 22.50 | 20.72 | 20.86 | 20.86 | 990,400 |
Oct 24, 2023 | 23.11 | 23.66 | 21.75 | 21.85 | 21.85 | 533,200 |
Oct 23, 2023 | 22.25 | 23.28 | 21.79 | 22.76 | 22.76 | 498,500 |
Oct 20, 2023 | 24.28 | 24.31 | 22.32 | 22.71 | 22.71 | 973,000 |
Oct 19, 2023 | 25.89 | 25.95 | 24.15 | 24.50 | 24.50 | 709,000 |
Oct 18, 2023 | 27.64 | 27.64 | 25.86 | 26.01 | 26.01 | 370,100 |
Oct 17, 2023 | 26.67 | 27.98 | 26.28 | 27.85 | 27.85 | 490,900 |
Oct 16, 2023 | 25.51 | 26.78 | 24.74 | 26.74 | 26.74 | 482,300 |
Oct 13, 2023 | 25.87 | 26.05 | 25.39 | 25.42 | 25.42 | 269,700 |
Oct 12, 2023 | 26.82 | 26.82 | 25.42 | 25.76 | 25.76 | 279,200 |
Oct 11, 2023 | 26.45 | 27.05 | 26.09 | 26.75 | 26.75 | 468,000 |
Oct 10, 2023 | 25.86 | 26.58 | 25.54 | 26.18 | 26.18 | 545,500 |
Oct 9, 2023 | 25.21 | 26.32 | 25.13 | 25.89 | 25.89 | 315,300 |
Oct 6, 2023 | 24.66 | 25.87 | 24.48 | 25.59 | 25.59 | 639,600 |
Oct 5, 2023 | 26.06 | 26.34 | 24.88 | 25.05 | 25.05 | 651,600 |
Oct 4, 2023 | 26.46 | 26.95 | 25.63 | 26.17 | 26.17 | 570,300 |
Oct 3, 2023 | 27.41 | 27.41 | 25.80 | 26.18 | 26.18 | 575,600 |
Oct 2, 2023 | 28.16 | 28.40 | 27.29 | 27.85 | 27.85 | 793,300 |
Sep 29, 2023 | 28.02 | 28.91 | 27.31 | 28.20 | 28.20 | 666,300 |
Sep 28, 2023 | 27.66 | 28.16 | 26.63 | 27.50 | 27.50 | 570,800 |
Sep 27, 2023 | 27.68 | 28.30 | 26.84 | 27.56 | 27.56 | 519,500 |
Sep 26, 2023 | 27.22 | 28.05 | 26.77 | 27.25 | 27.25 | 620,600 |
Sep 25, 2023 | 26.99 | 27.61 | 26.20 | 27.56 | 27.56 | 565,700 |
Sep 22, 2023 | 26.84 | 27.64 | 26.73 | 27.18 | 27.18 | 603,300 |
Sep 21, 2023 | 29.05 | 29.05 | 25.92 | 26.61 | 26.61 | 1,364,700 |
Sep 20, 2023 | 29.81 | 30.72 | 29.42 | 29.59 | 29.59 | 891,900 |
Sep 19, 2023 | 29.00 | 29.57 | 28.67 | 29.38 | 29.38 | 339,500 |
Sep 18, 2023 | 29.30 | 30.00 | 28.97 | 29.03 | 29.03 | 336,700 |
Sep 15, 2023 | 29.73 | 29.90 | 28.98 | 29.86 | 29.86 | 730,900 |
Sep 14, 2023 | 28.18 | 29.83 | 27.92 | 29.73 | 29.73 | 511,700 |
Sep 13, 2023 | 27.41 | 27.98 | 27.12 | 27.90 | 27.90 | 313,000 |
Sep 12, 2023 | 28.06 | 28.24 | 27.19 | 27.37 | 27.37 | 622,900 |
Sep 11, 2023 | 29.00 | 29.30 | 28.43 | 28.50 | 28.50 | 371,900 |
Sep 8, 2023 | 29.51 | 29.83 | 28.71 | 28.73 | 28.73 | 310,000 |
Sep 7, 2023 | 29.47 | 29.66 | 28.65 | 29.35 | 29.35 | 308,300 |
Sep 6, 2023 | 29.00 | 29.91 | 28.89 | 29.78 | 29.78 | 415,000 |
Sep 5, 2023 | 28.99 | 29.64 | 28.78 | 28.98 | 28.98 | 413,900 |
Sep 1, 2023 | 30.00 | 30.28 | 29.29 | 29.42 | 29.42 | 388,200 |
Aug 31, 2023 | 30.05 | 30.57 | 29.70 | 29.73 | 29.73 | 354,600 |
Aug 30, 2023 | 30.67 | 30.67 | 29.86 | 30.01 | 30.01 | 378,200 |
Aug 29, 2023 | 30.36 | 30.94 | 30.03 | 30.59 | 30.59 | 373,100 |
Aug 28, 2023 | 29.45 | 30.73 | 29.45 | 30.59 | 30.59 | 442,100 |
Aug 25, 2023 | 29.87 | 30.48 | 29.19 | 29.88 | 29.88 | 443,900 |
Aug 24, 2023 | 30.00 | 30.00 | 28.84 | 29.68 | 29.68 | 496,500 |
Aug 23, 2023 | 29.40 | 29.92 | 28.92 | 29.88 | 29.88 | 351,200 |
Aug 22, 2023 | 29.52 | 29.60 | 28.32 | 29.26 | 29.26 | 669,900 |
Aug 21, 2023 | 28.90 | 29.81 | 28.75 | 29.00 | 29.00 | 491,300 |
Aug 18, 2023 | 28.05 | 29.16 | 27.88 | 28.74 | 28.74 | 798,000 |
Aug 17, 2023 | 28.87 | 29.01 | 28.26 | 28.81 | 28.81 | 651,800 |
Aug 16, 2023 | 28.17 | 28.99 | 27.96 | 28.67 | 28.67 | 498,600 |
Aug 15, 2023 | 28.55 | 29.00 | 27.94 | 28.48 | 28.48 | 763,700 |
Aug 14, 2023 | 29.70 | 29.84 | 28.58 | 28.97 | 28.97 | 1,129,400 |
Aug 11, 2023 | 29.54 | 30.52 | 28.88 | 30.25 | 30.25 | 755,900 |
Aug 10, 2023 | 32.45 | 32.45 | 29.75 | 30.07 | 30.07 | 719,000 |
Aug 9, 2023 | 32.95 | 32.95 | 30.67 | 32.00 | 32.00 | 843,200 |
Aug 8, 2023 | 30.72 | 33.72 | 29.86 | 33.12 | 33.12 | 997,700 |
Aug 7, 2023 | 31.31 | 33.38 | 30.44 | 31.62 | 31.62 | 1,066,500 |
Aug 4, 2023 | 32.91 | 35.22 | 30.11 | 31.00 | 31.00 | 2,723,400 |
Aug 3, 2023 | 28.72 | 29.94 | 28.08 | 29.24 | 29.24 | 1,493,200 |
Aug 2, 2023 | 28.95 | 29.34 | 28.00 | 28.75 | 28.75 | 710,900 |
Aug 1, 2023 | 30.28 | 31.25 | 28.94 | 29.29 | 29.29 | 1,029,900 |
Jul 31, 2023 | 29.46 | 32.92 | 29.42 | 30.85 | 30.85 | 2,018,700 |
Jul 28, 2023 | 28.87 | 29.95 | 28.42 | 29.59 | 29.59 | 682,600 |
Jul 27, 2023 | 29.91 | 29.91 | 27.67 | 28.14 | 28.14 | 794,100 |
Jul 26, 2023 | 28.67 | 30.15 | 28.46 | 29.58 | 29.58 | 924,100 |
Jul 25, 2023 | 28.24 | 29.16 | 27.77 | 28.50 | 28.50 | 883,700 |
Jul 24, 2023 | 26.68 | 28.44 | 26.42 | 28.24 | 28.24 | 1,066,300 |
Jul 21, 2023 | 25.51 | 26.75 | 24.96 | 26.41 | 26.41 | 1,067,300 |
Jul 20, 2023 | 27.34 | 27.34 | 25.19 | 25.20 | 25.20 | 908,100 |
Jul 19, 2023 | 26.90 | 28.69 | 26.75 | 27.50 | 27.50 | 1,537,100 |
Jul 18, 2023 | 26.63 | 27.85 | 26.07 | 26.40 | 26.40 | 802,700 |
Jul 17, 2023 | 25.62 | 27.17 | 25.34 | 26.60 | 26.60 | 701,900 |
Jul 14, 2023 | 26.31 | 26.51 | 25.06 | 25.50 | 25.50 | 871,400 |
Jul 13, 2023 | 25.40 | 26.83 | 25.40 | 26.25 | 26.25 | 1,332,200 |
Jul 12, 2023 | 29.45 | 29.59 | 25.05 | 25.65 | 25.65 | 1,679,600 |
Jul 11, 2023 | 27.46 | 29.54 | 27.46 | 28.86 | 28.86 | 1,176,800 |
Jul 10, 2023 | 25.36 | 27.68 | 24.89 | 27.36 | 27.36 | 1,492,100 |
Jul 7, 2023 | 23.99 | 27.88 | 23.89 | 25.53 | 25.53 | 3,802,700 |
Jul 6, 2023 | 21.70 | 24.00 | 21.39 | 23.87 | 23.87 | 1,462,500 |
Jul 5, 2023 | 20.52 | 22.04 | 19.86 | 22.00 | 22.00 | 1,666,400 |
Jul 3, 2023 | 19.77 | 20.97 | 19.75 | 20.89 | 20.89 | 932,600 |
Jun 30, 2023 | 19.13 | 20.66 | 18.45 | 19.68 | 19.68 | 2,619,800 |
Jun 29, 2023 | 20.69 | 21.86 | 20.42 | 20.47 | 20.47 | 747,000 |
Jun 28, 2023 | 21.68 | 21.80 | 20.21 | 20.73 | 20.73 | 1,097,700 |
Jun 27, 2023 | 22.46 | 22.88 | 21.74 | 21.89 | 21.89 | 840,700 |
Jun 26, 2023 | 22.44 | 23.51 | 21.93 | 22.28 | 22.28 | 1,227,400 |
Jun 23, 2023 | 23.05 | 23.22 | 21.51 | 22.60 | 22.60 | 2,849,500 |
Jun 22, 2023 | 20.26 | 21.29 | 19.50 | 20.56 | 20.56 | 2,663,300 |
Jun 21, 2023 | 25.06 | 25.36 | 21.26 | 21.81 | 21.81 | 2,663,700 |
Jun 20, 2023 | 26.10 | 27.11 | 25.36 | 26.59 | 26.59 | 829,700 |
Jun 16, 2023 | 26.40 | 26.61 | 24.99 | 26.08 | 26.08 | 1,235,000 |
Jun 15, 2023 | 24.81 | 25.86 | 24.63 | 25.64 | 25.64 | 843,800 |
Jun 14, 2023 | 27.28 | 27.50 | 24.46 | 24.99 | 24.99 | 1,293,800 |
Jun 13, 2023 | 27.79 | 31.28 | 26.10 | 26.90 | 26.90 | 2,323,400 |
Jun 12, 2023 | 25.62 | 29.11 | 24.85 | 27.65 | 27.65 | 2,370,900 |
Jun 9, 2023 | 23.68 | 26.70 | 23.34 | 25.34 | 25.34 | 2,393,000 |
Jun 8, 2023 | 22.70 | 23.40 | 21.38 | 23.30 | 23.30 | 1,187,600 |
Jun 7, 2023 | 21.52 | 24.06 | 20.65 | 22.70 | 22.70 | 1,653,700 |
Jun 6, 2023 | 21.50 | 21.99 | 21.08 | 21.28 | 21.28 | 909,300 |
Jun 5, 2023 | 22.98 | 23.39 | 21.73 | 21.85 | 21.85 | 733,000 |
Jun 2, 2023 | 21.90 | 23.29 | 21.50 | 23.02 | 23.02 | 1,014,300 |
Jun 1, 2023 | 22.35 | 23.72 | 21.88 | 22.53 | 22.53 | 1,046,700 |
May 31, 2023 | 21.21 | 22.71 | 21.20 | 22.47 | 22.47 | 943,500 |
May 30, 2023 | 20.93 | 21.43 | 20.15 | 21.28 | 21.28 | 869,900 |
May 26, 2023 | 20.48 | 21.15 | 20.12 | 20.50 | 20.50 | 782,400 |
May 25, 2023 | 21.38 | 21.38 | 20.44 | 20.64 | 20.64 | 825,500 |
May 24, 2023 | 21.24 | 21.60 | 20.32 | 21.38 | 21.38 | 869,200 |
May 23, 2023 | 23.83 | 24.16 | 21.18 | 21.42 | 21.42 | 3,089,800 |
May 22, 2023 | 21.00 | 24.33 | 20.92 | 24.04 | 24.04 | 1,811,700 |
May 19, 2023 | 21.69 | 22.12 | 20.40 | 20.95 | 20.95 | 1,569,500 |
May 18, 2023 | 20.70 | 21.71 | 20.24 | 21.62 | 21.62 | 1,081,400 |
May 17, 2023 | 20.24 | 20.78 | 19.64 | 20.73 | 20.73 | 1,288,400 |
May 16, 2023 | 20.20 | 20.42 | 19.70 | 20.13 | 20.13 | 1,309,900 |
May 15, 2023 | 21.27 | 21.73 | 19.83 | 20.37 | 20.37 | 2,241,800 |
May 12, 2023 | 22.23 | 22.23 | 20.80 | 21.16 | 21.16 | 1,783,300 |
May 11, 2023 | 23.52 | 24.14 | 22.12 | 22.30 | 22.30 | 1,163,400 |
May 10, 2023 | 24.68 | 25.19 | 23.08 | 23.57 | 23.57 | 1,585,000 |
May 9, 2023 | 25.20 | 25.96 | 23.89 | 24.22 | 24.22 | 1,709,200 |
May 8, 2023 | 26.76 | 26.76 | 24.03 | 25.55 | 25.55 | 4,414,600 |
May 5, 2023 | 24.00 | 29.83 | 23.35 | 28.88 | 28.88 | 7,565,500 |
May 4, 2023 | 35.10 | 36.82 | 34.03 | 35.95 | 35.95 | 1,131,400 |
May 3, 2023 | 35.37 | 36.50 | 34.48 | 35.00 | 35.00 | 643,900 |
May 2, 2023 | 36.72 | 37.13 | 34.40 | 34.67 | 34.67 | 796,200 |
May 1, 2023 | 35.00 | 37.71 | 34.44 | 37.16 | 37.16 | 1,103,100 |
Apr 28, 2023 | 33.66 | 35.19 | 33.00 | 35.11 | 35.11 | 604,200 |
Apr 27, 2023 | 31.89 | 35.49 | 31.23 | 33.78 | 33.78 | 2,198,900 |
Related Tickers
HIPO Hippo Holdings Inc.
21.82
+4.65%
TIPT Tiptree Inc.
15.97
+0.63%
EIG Employers Holdings, Inc.
44.01
+1.15%
AMSF AMERISAFE, Inc.
45.56
-0.57%
FNF Fidelity National Financial, Inc.
50.39
+1.02%
RQIHF R&Q Insurance Holdings Ltd.
0.0313
0.00%
TRRSF Trisura Group Ltd.
31.48
+0.37%
PROT.OL Protector Forsikring ASA
224.00
-0.67%
AGO Assured Guaranty Ltd.
78.46
+0.68%
AXS AXIS Capital Holdings Limited
60.64
-2.04%