Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.92	11.15	10.92	11.15	11.15	1.59%	-
Feb 19, 2026	11.32	11.32	10.98	10.98	10.98	5.99%	-
Feb 18, 2026	10.36	10.36	10.36	10.36	10.36	-0.53%	-
Feb 17, 2026	10.39	10.41	10.39	10.41	10.41	0.24%	-
Feb 16, 2026	10.42	10.42	10.39	10.39	10.39	0.14%	-
Feb 13, 2026	9.91	10.37	9.91	10.37	10.37	3.65%	-
Feb 12, 2026	10.04	10.04	10.01	10.01	10.01	-0.55%	-
Feb 11, 2026	10.46	10.46	10.06	10.06	10.06	-5.00%	-
Feb 10, 2026	10.80	10.80	10.59	10.59	10.59	-3.24%	-
Feb 9, 2026	11.10	11.10	10.95	10.95	10.95	-2.45%	-
Feb 6, 2026	10.55	11.22	10.55	11.22	11.22	6.15%	-
Feb 5, 2026	11.40	11.40	10.57	10.57	10.57	-7.40%	-
Feb 4, 2026	11.38	11.42	11.38	11.42	11.42	1.02%	-
Feb 3, 2026	12.07	12.07	11.30	11.30	11.30	-7.07%	-
Feb 2, 2026	11.69	12.16	11.69	12.16	12.16	2.88%	-
Jan 30, 2026	12.16	12.16	11.82	11.82	11.82	-3.79%	-
Jan 29, 2026	12.78	12.78	12.29	12.29	12.29	-6.54%	-
Jan 28, 2026	13.01	13.15	13.01	13.15	13.15	-2.09%	-
Jan 27, 2026	13.43	13.43	13.43	13.43	13.43	-1.79%	-
Jan 26, 2026	13.50	13.67	13.50	13.67	13.67	-0.29%	-
Jan 23, 2026	13.64	13.71	13.64	13.71	13.71	-0.07%	-
Jan 22, 2026	13.73	13.73	13.72	13.72	13.72	-0.94%	-
Jan 21, 2026	13.70	13.85	13.70	13.85	13.85	0.18%	-
Jan 20, 2026	13.55	13.83	13.55	13.83	13.83	1.73%	-
Jan 19, 2026	13.64	13.94	13.59	13.59	13.59	-2.12%	450
Jan 16, 2026	14.24	14.24	13.89	13.89	13.89	-3.14%	-
Jan 15, 2026	13.71	14.34	13.71	14.34	14.34	4.37%	-
Jan 14, 2026	13.67	13.74	13.67	13.74	13.74	0.04%	-
Jan 13, 2026	13.65	13.73	13.65	13.73	13.73	0.55%	-
Jan 12, 2026	13.91	13.91	13.66	13.66	13.66	-3.02%	-
Jan 9, 2026	14.10	14.10	14.08	14.08	14.08	-1.12%	-
Jan 8, 2026	13.73	14.24	13.73	14.24	14.24	2.89%	-
Jan 7, 2026	14.15	14.15	13.84	13.84	13.84	-3.25%	-
Jan 6, 2026	14.11	14.31	14.11	14.31	14.31	-0.42%	-
Jan 5, 2026	14.67	14.67	14.37	14.37	14.37	-2.01%	-
Jan 2, 2026	14.83	14.83	14.66	14.66	14.66	-1.51%	-
Dec 30, 2025	14.76	14.89	14.76	14.89	14.89	0.27%	-
Dec 29, 2025	15.17	15.17	14.85	14.85	14.85	-2.85%	-
Dec 23, 2025	14.66	15.28	14.66	15.28	15.28	4.05%	-
Dec 22, 2025	14.04	14.69	14.04	14.69	14.69	3.38%	-
Dec 19, 2025	13.87	14.21	13.87	14.21	14.21	1.39%	-
Dec 18, 2025	13.67	14.01	13.67	14.01	14.01	1.48%	-
Dec 17, 2025	13.40	13.81	13.40	13.81	13.81	2.98%	-
Dec 16, 2025	13.07	13.41	13.07	13.41	13.41	1.86%	-
Dec 15, 2025	13.61	13.61	13.16	13.16	13.16	-4.01%	-
Dec 12, 2025	14.14	14.14	13.71	13.71	13.71	-3.55%	-
Dec 11, 2025	14.25	14.25	14.22	14.22	14.22	-4.15%	-
Dec 10, 2025	14.15	14.83	14.15	14.83	14.83	3.92%	-
Dec 9, 2025	14.04	14.27	14.04	14.27	14.27	0.81%	-
Dec 8, 2025	15.06	15.06	14.16	14.16	14.16	-7.12%	-