Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	12.19	12.36	12.00	12.32	12.32	2.77%	2,998
Feb 11, 2026	12.37	12.65	11.88	11.99	11.99	-5.88%	5,885
Feb 10, 2026	13.14	13.30	12.70	12.74	12.74	-2.02%	664
Feb 9, 2026	13.78	13.78	12.87	13.00	13.00	-0.84%	629
Feb 6, 2026	12.60	13.24	12.60	13.11	13.11	3.83%	11,503
Feb 5, 2026	13.64	13.64	12.46	12.63	12.63	-3.11%	8,340
Feb 4, 2026	13.55	13.82	13.00	13.03	13.03	-2.43%	4,410
Feb 3, 2026	14.58	14.58	13.32	13.36	13.36	-7.78%	5,417
Feb 2, 2026	14.07	14.69	14.07	14.48	14.48	2.57%	7,630
Jan 30, 2026	14.65	14.98	14.11	14.12	14.12	-5.99%	7,908
Jan 29, 2026	15.74	15.74	14.94	15.02	15.02	-5.09%	4,980
Jan 28, 2026	16.10	16.10	15.52	15.83	15.83	2.65%	327
Jan 27, 2026	16.15	16.24	14.98	15.42	15.42	-5.60%	15,321
Jan 26, 2026	16.02	16.43	16.02	16.33	16.33	0.63%	2,666
Jan 23, 2026	16.34	16.70	16.19	16.23	16.23	-0.58%	1,148
Jan 22, 2026	16.43	16.79	16.32	16.32	16.32	1.41%	1,099
Jan 21, 2026	16.23	16.24	16.04	16.10	16.10	-0.97%	1,530
Jan 20, 2026	15.98	16.29	15.84	16.25	16.25	-0.48%	2,247
Jan 16, 2026	16.70	16.85	15.90	16.33	16.33	-2.16%	3,108
Jan 15, 2026	16.21	16.77	15.70	16.69	16.69	5.53%	2,372
Jan 14, 2026	16.25	16.25	15.77	15.82	15.82	-1.44%	5,149
Jan 13, 2026	16.11	16.20	15.73	16.05	16.05	-0.30%	1,677
Jan 12, 2026	16.40	16.69	15.94	16.10	16.10	-4.08%	773
Jan 9, 2026	16.79	17.16	16.34	16.78	16.78	0.64%	1,986
Jan 8, 2026	16.16	16.69	16.00	16.68	16.68	1.58%	5,839
Jan 7, 2026	16.63	16.85	16.42	16.42	16.42	-0.74%	12,412
Jan 6, 2026	17.03	17.03	16.35	16.54	16.54	-4.39%	7,690
Jan 5, 2026	17.42	17.60	17.25	17.30	17.30	0.52%	5,287
Jan 2, 2026	17.93	17.98	17.21	17.21	17.21	-2.06%	3,347
Dec 31, 2025	17.71	17.73	17.52	17.57	17.57	-1.78%	6,127
Dec 30, 2025	17.56	18.11	17.52	17.89	17.89	1.71%	3,938
Dec 29, 2025	17.85	18.05	17.59	17.59	17.59	-3.11%	2,504
Dec 24, 2025	18.26	18.62	18.16	18.16	18.16	0.33%	3,466
Dec 23, 2025	17.45	18.10	17.45	18.10	18.10	3.86%	13,343
Dec 22, 2025	16.66	17.50	16.64	17.42	17.42	5.41%	1,761
Dec 19, 2025	16.60	16.70	16.37	16.53	16.53	0.36%	1,877
Dec 18, 2025	16.53	16.72	16.42	16.47	16.47	0.06%	471
Dec 17, 2025	15.93	16.75	15.93	16.46	16.46	4.71%	4,194
Dec 16, 2025	15.67	15.97	15.50	15.72	15.72	0.55%	1,540
Dec 15, 2025	16.07	16.08	15.63	15.63	15.63	-4.05%	27,068
Dec 12, 2025	16.89	16.89	16.26	16.29	16.29	-2.86%	1,421
Dec 11, 2025	16.61	16.90	16.61	16.77	16.77	-2.31%	236
Dec 10, 2025	16.51	17.17	16.51	17.17	17.17	2.28%	2,304
Dec 9, 2025	16.42	16.91	16.42	16.79	16.79	-0.57%	1,571
Dec 8, 2025	17.93	17.93	16.88	16.88	16.88	-5.73%	4,013
Dec 5, 2025	18.10	18.81	17.90	17.91	17.91	-3.27%	4,486
Dec 4, 2025	17.90	18.62	17.70	18.52	18.52	2.94%	1,021
Dec 3, 2025	17.78	18.05	17.46	17.99	17.99	2.57%	12,480
Dec 2, 2025	17.07	17.76	17.04	17.54	17.54	1.79%	2,942
Dec 1, 2025	16.68	17.34	16.46	17.23	17.23	1.90%	2,911