Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.21	12.25	11.63	11.63	11.63	-5.02%	-
Feb 2, 2026	11.86	12.24	11.86	12.24	12.24	1.96%	-
Jan 30, 2026	12.70	12.70	12.01	12.01	12.01	-5.95%	-
Jan 29, 2026	12.94	13.06	12.77	12.77	12.77	-3.70%	-
Jan 28, 2026	13.18	13.29	13.18	13.26	13.26	4.12%	-
Jan 27, 2026	13.60	13.62	12.73	12.73	12.73	-7.22%	-
Jan 26, 2026	13.68	13.72	13.63	13.72	13.72	-1.15%	-
Jan 23, 2026	13.79	13.92	13.76	13.88	13.88	-1.14%	-
Jan 22, 2026	13.89	14.04	13.89	14.04	14.04	1.92%	-
Jan 21, 2026	13.88	13.89	13.78	13.78	13.78	-0.72%	-
Jan 20, 2026	13.65	13.88	13.56	13.88	13.88	0.80%	-
Jan 19, 2026	13.80	13.80	13.77	13.77	13.77	-1.89%	-
Jan 16, 2026	14.40	14.42	14.03	14.03	14.03	-2.16%	-
Jan 15, 2026	13.87	14.34	13.87	14.34	14.34	4.60%	-
Jan 14, 2026	13.83	14.19	13.71	13.71	13.71	-1.58%	-
Jan 13, 2026	13.81	13.93	13.81	13.93	13.93	1.20%	-
Jan 12, 2026	14.06	14.27	13.77	13.77	13.77	-4.34%	-
Jan 9, 2026	14.26	14.74	14.26	14.39	14.39	2.31%	-
Jan 8, 2026	13.90	14.07	13.90	14.07	14.07	0.43%	-
Jan 7, 2026	14.33	14.33	14.01	14.01	14.01	-1.86%	-
Jan 6, 2026	14.27	14.55	14.25	14.27	14.27	-4.71%	-
Jan 5, 2026	14.82	14.98	14.82	14.98	14.98	-0.03%	-
Jan 2, 2026	15.01	15.25	14.98	14.98	14.98	-0.89%	-
Dec 30, 2025	14.94	15.12	14.94	15.12	15.12	-0.59%	-
Dec 29, 2025	15.33	15.34	15.13	15.21	15.21	1.47%	-
Dec 23, 2025	14.81	14.99	14.81	14.99	14.99	2.71%	-
Dec 22, 2025	14.19	14.59	14.18	14.59	14.59	2.64%	-
Dec 19, 2025	14.07	14.22	14.07	14.22	14.22	1.32%	-
Dec 18, 2025	13.83	14.10	13.83	14.03	14.03	1.34%	-
Dec 17, 2025	13.55	13.85	13.55	13.85	13.85	2.21%	-
Dec 16, 2025	13.21	13.62	13.21	13.55	13.55	0.71%	-
Dec 15, 2025	13.76	13.82	13.45	13.45	13.45	-4.10%	-
Dec 12, 2025	14.29	14.35	14.03	14.03	14.03	-1.41%	-
Dec 11, 2025	14.40	14.42	14.23	14.23	14.23	-1.96%	-
Dec 10, 2025	14.31	14.51	14.24	14.51	14.51	0.48%	-
Dec 9, 2025	14.21	14.44	14.13	14.44	14.44	-3.41%	-
Dec 8, 2025	15.26	15.40	14.95	14.95	14.95	-5.68%	-
Dec 5, 2025	15.88	15.92	15.74	15.85	15.85	1.99%	-
Dec 4, 2025	15.44	15.54	15.31	15.54	15.54	0.65%	-
Dec 3, 2025	15.22	15.44	15.19	15.44	15.44	2.52%	-
Dec 2, 2025	14.62	15.06	14.62	15.06	15.06	1.18%	-
Dec 1, 2025	14.49	14.89	14.22	14.89	14.89	2.13%	-
Nov 28, 2025	14.66	14.80	14.58	14.58	14.58	-0.31%	-
Nov 27, 2025	14.63	14.64	14.62	14.62	14.62	2.49%	-
Nov 26, 2025	14.30	14.48	14.27	14.27	14.27	-2.33%	-
Nov 25, 2025	13.96	14.61	13.92	14.61	14.61	2.56%	-
Nov 24, 2025	14.24	14.24	14.14	14.24	14.24	3.41%	-
Nov 21, 2025	13.55	13.77	13.55	13.77	13.77	-1.40%	-
Nov 20, 2025	13.99	14.16	13.97	13.97	13.97	-2.78%	-
Nov 19, 2025	14.65	14.67	14.37	14.37	14.37	-1.81%	-