Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	17.17	17.47	16.80	16.91	16.91	1.30%	4,767
Nov 26, 2025	16.49	17.08	16.43	16.69	16.69	0.11%	1,797
Nov 25, 2025	16.10	16.98	16.10	16.67	16.67	2.04%	3,932
Nov 24, 2025	16.44	16.56	16.05	16.34	16.34	0.83%	881
Nov 21, 2025	15.64	16.39	15.47	16.20	16.20	4.89%	3,151
Nov 20, 2025	16.50	16.52	15.44	15.45	15.45	-2.86%	6,677
Nov 19, 2025	16.82	17.05	15.84	15.90	15.90	-7.77%	20,666
Nov 18, 2025	17.03	17.24	16.81	17.24	17.24	1.50%	11,074
Nov 17, 2025	18.43	18.74	16.96	16.99	16.99	-8.68%	16,893
Nov 14, 2025	18.35	18.64	18.01	18.60	18.60	-0.32%	423
Nov 13, 2025	19.02	19.37	18.32	18.66	18.66	-4.36%	1,506
Nov 12, 2025	18.54	19.51	18.49	19.51	19.51	5.28%	27,419
Nov 11, 2025	18.97	18.97	18.08	18.53	18.53	-1.19%	5,897
Nov 10, 2025	17.93	19.39	17.31	18.76	18.76	5.52%	16,691
Nov 7, 2025	18.30	19.38	16.43	17.78	17.78	-7.56%	26,300
Nov 6, 2025	20.47	20.89	19.21	19.23	19.23	-4.05%	7,729
Nov 5, 2025	19.27	20.42	19.10	20.04	20.04	0.56%	7,227
Nov 4, 2025	21.00	21.24	19.73	19.93	19.93	-4.81%	7,193
Nov 3, 2025	20.17	20.94	20.07	20.94	20.94	4.54%	7,014
Oct 31, 2025	19.62	20.15	19.50	20.03	20.03	2.08%	3,216
Oct 30, 2025	20.41	20.60	19.57	19.62	19.62	-3.25%	5,862
Oct 29, 2025	20.11	20.86	19.96	20.28	20.28	2.95%	3,551
Oct 28, 2025	20.61	20.78	19.70	19.70	19.70	-6.38%	7,696