Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	15.72	15.72	15.24	15.24	15.24	0.16%	-
Dec 4, 2025	15.22	15.22	15.22	15.22	15.22	-1.39%	-
Dec 3, 2025	15.05	15.43	15.05	15.43	15.43	2.39%	-
Dec 2, 2025	14.50	15.07	14.50	15.07	15.07	2.45%	-
Dec 1, 2025	14.40	14.71	14.40	14.71	14.71	1.38%	-
Nov 28, 2025	14.49	14.51	14.49	14.51	14.51	0.62%	-
Nov 27, 2025	14.46	14.46	14.42	14.42	14.42	-1.03%	-
Nov 26, 2025	14.11	14.57	14.11	14.57	14.57	2.32%	-
Nov 25, 2025	13.78	14.24	13.78	14.24	14.24	0.99%	-
Nov 24, 2025	14.02	14.10	14.02	14.10	14.10	0.97%	-
Nov 21, 2025	13.41	13.97	13.41	13.97	13.97	3.44%	-
Nov 20, 2025	13.82	13.82	13.50	13.50	13.50	-2.03%	-
Nov 19, 2025	14.43	14.43	13.78	13.78	13.78	-5.81%	-
Nov 18, 2025	14.46	14.63	14.46	14.63	14.63	-0.51%	-
Nov 17, 2025	15.80	15.80	14.71	14.71	14.71	-7.19%	-