Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	26.20	26.48	26.00	26.48	26.48	1.91%	6,148
Aug 26, 2025	26.50	26.58	25.86	25.99	25.99	-1.27%	16,894
Aug 25, 2025	26.01	26.76	26.01	26.32	26.32	-4.07%	8,279
Aug 22, 2025	27.14	27.71	26.81	27.44	27.44	4.53%	29,266
Aug 21, 2025	27.31	27.48	26.25	26.25	26.25	-4.70%	4,596
Aug 20, 2025	27.78	27.87	26.85	27.55	27.55	-2.87%	2,291
Aug 19, 2025	29.51	29.52	27.80	28.36	28.36	-3.35%	1,017
Aug 18, 2025	28.26	29.34	28.25	29.34	29.34	0.29%	5,633
Aug 15, 2025	29.54	29.80	28.89	29.26	29.26	-2.18%	4,459
Aug 14, 2025	29.90	30.30	29.33	29.91	29.91	-0.97%	2,456
Aug 13, 2025	30.48	30.88	29.94	30.21	30.21	-1.67%	2,599
Aug 12, 2025	32.64	32.64	30.21	30.72	30.72	-4.46%	4,637
Aug 11, 2025	33.50	35.11	32.01	32.15	32.15	-5.72%	5,625
Aug 8, 2025	36.75	36.89	34.10	34.10	34.10	-6.31%	15,600
Aug 7, 2025	36.00	43.06	35.93	36.40	36.40	15.64%	33,560
Aug 6, 2025	30.49	31.49	30.23	31.48	31.48	4.22%	3,675
Aug 5, 2025	31.34	31.53	29.86	30.20	30.20	-0.50%	4,234
Aug 4, 2025	29.50	30.80	29.24	30.35	30.35	6.11%	2,806
Aug 1, 2025	30.69	30.69	28.61	28.61	28.61	-6.25%	4,444
Jul 31, 2025	31.94	31.94	30.50	30.51	30.51	-3.81%	2,425
Jul 30, 2025	31.10	31.80	30.92	31.72	31.72	-1.50%	1,694
Jul 29, 2025	33.18	33.30	31.97	32.20	32.20	-0.50%	3,416
Jul 28, 2025	33.05	33.50	32.00	32.36	32.36	-1.90%	6,706
Jul 25, 2025	33.15	33.52	32.82	32.99	32.99	-0.78%	1,761
Jul 24, 2025	33.71	34.15	32.86	33.25	33.25	1.53%	2,191
Jul 23, 2025	34.48	34.60	32.59	32.75	32.75	-4.11%	2,928
Jul 22, 2025	34.83	35.00	33.12	34.16	34.16	2.05%	1,433
Jul 21, 2025	32.60	33.80	32.47	33.47	33.47	0.28%	1,399
Jul 18, 2025	33.80	33.91	33.07	33.37	33.37	-1.44%	6,562
Jul 17, 2025	32.12	33.86	32.12	33.86	33.86	4.94%	2,783
Jul 16, 2025	33.02	33.02	32.21	32.27	32.27	-2.47%	1,449
Jul 15, 2025	34.06	34.23	33.00	33.08	33.08	-3.49%	3,040
Jul 14, 2025	34.34	34.58	33.37	34.28	34.28	0.22%	2,984
Jul 11, 2025	35.48	35.84	34.20	34.20	34.20	-4.31%	1,475
Jul 10, 2025	36.35	36.67	35.59	35.74	35.74	-5.86%	1,758
Jul 9, 2025	37.61	38.22	37.39	37.97	37.97	1.47%	813
Jul 8, 2025	36.75	37.57	36.75	37.41	37.41	2.01%	619
Jul 7, 2025	35.29	37.06	35.23	36.68	36.68	2.97%	1,757
Jul 3, 2025	35.70	36.18	35.49	35.62	35.62	1.99%	622
Jul 2, 2025	34.23	34.96	33.87	34.93	34.93	0.19%	1,320
Jul 1, 2025	33.43	35.26	33.43	34.86	34.86	5.44%	3,518
Jun 30, 2025	34.61	34.61	32.85	33.06	33.06	-2.52%	3,312
Jun 27, 2025	34.03	34.69	33.47	33.92	33.92	1.15%	2,768
Jun 26, 2025	35.30	35.66	33.53	33.53	33.53	-7.11%	2,291
Jun 25, 2025	36.11	36.17	34.56	36.10	36.10	0.31%	1,507
Jun 24, 2025	37.30	37.30	35.68	35.99	35.99	-1.59%	2,259
Jun 23, 2025	36.32	36.87	34.80	36.57	36.57	-0.32%	3,522
Jun 20, 2025	38.13	41.20	36.69	36.69	36.69	0.34%	17,675
Jun 18, 2025	35.88	37.00	35.44	36.56	36.56	1.83%	6,366
Jun 17, 2025	34.82	36.37	34.50	35.91	35.91	0.76%	2,956