Skip to main content
logo
Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
17.04
+0.13 (0.77%)
At close: Dec 1, 2025, 4:00 PM EST
16.90
-0.14 (-0.82%)
After-hours: Dec 1, 2025, 7:39 PM EST

Groupon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202516.7117.3816.4717.0417.040.77%761,498
Nov 28, 202516.9517.1416.7016.9116.91-0.24%594,435
Nov 26, 202516.5216.9816.3816.9516.952.79%752,826
Nov 25, 202516.2317.0816.2316.4916.492.61%1,185,023
Nov 24, 202516.4416.6016.0216.0716.07-1.53%1,105,598
Nov 21, 202515.6616.4415.4116.3216.324.62%1,444,339
Nov 20, 202516.2916.6115.3415.6015.60-2.50%1,400,799
Nov 19, 202516.8217.1515.8116.0016.00-5.38%1,530,541
Nov 18, 202516.8417.3016.7416.9116.91-0.82%727,711
Nov 17, 202518.4318.4416.8917.0517.05-8.04%1,440,293
Nov 14, 202518.5018.9018.2118.5418.540.16%826,709
Nov 13, 202519.0219.4018.3618.5118.51-2.48%1,156,863
Nov 12, 202518.5419.5718.3718.9818.982.26%1,223,589
Nov 11, 202518.7118.8118.0018.5618.56-1.64%1,200,263
Nov 10, 202517.7519.4517.3118.8718.875.13%2,243,316
Nov 7, 202517.7619.4017.2117.9517.95-5.03%3,186,064
Nov 6, 202520.1720.2618.7318.9018.90-7.65%2,341,153
Nov 5, 202519.3820.6419.0120.4720.477.40%1,623,771
Nov 4, 202521.1321.1318.8719.0619.06-11.58%2,042,272
Nov 3, 202520.0721.5820.0721.5521.557.05%1,938,334
Oct 31, 202519.6220.3719.5020.1320.132.60%1,236,796
Oct 30, 202520.7720.7719.4519.6219.62-4.94%1,864,093
Oct 29, 202519.9621.1219.9620.6420.643.25%1,542,559
Oct 28, 202520.6320.8219.6019.9919.99-4.12%1,498,528
Oct 27, 202521.0521.5320.8220.8520.85-0.67%983,577
Oct 24, 202521.5621.7020.9020.9920.99-1.04%857,790
Oct 23, 202521.3821.5520.7021.2121.21-0.80%924,077
Oct 22, 202521.0121.8120.7821.3821.38-0.05%1,343,049
Oct 21, 202521.2721.5120.8821.3921.390.90%1,039,205
Oct 20, 202520.6121.8620.5321.2021.204.59%1,115,619
Oct 17, 202520.2521.1020.1320.2720.27-1.27%1,067,053
Oct 16, 202521.0321.1220.2420.5320.53-1.35%1,030,933
Oct 15, 202521.3921.4820.5120.8120.81-2.89%1,010,060
Oct 14, 202520.9522.3020.8021.4321.431.18%1,332,155
Oct 13, 202520.3621.2220.1121.1821.186.22%1,248,066
Oct 10, 202521.6222.0019.8719.9419.94-7.77%2,056,207
Oct 9, 202522.1222.1221.5121.6221.62-2.26%986,586
Oct 8, 202522.7422.8021.9522.1222.12-2.51%1,074,126
Oct 7, 202522.6423.1621.9522.6922.690.53%1,253,339
Oct 6, 202523.3023.9422.5422.5722.57-1.70%1,240,223
Oct 3, 202522.6623.7322.4222.9622.962.04%1,430,915
Oct 2, 202522.1622.5821.6022.5022.500.94%1,087,802
Oct 1, 202523.3323.4822.2922.2922.29-4.54%1,159,442
Sep 30, 202523.0123.3822.6423.3523.350.43%1,547,784
Sep 29, 202522.7223.3422.2223.2523.252.24%1,921,086
Sep 26, 202522.6023.5722.2222.7422.740.80%1,357,784
Sep 25, 202522.3522.6721.7822.5622.56-0.44%1,528,549
Sep 24, 202522.4723.2021.9422.6622.661.48%1,745,167
Sep 23, 202522.8823.1322.1122.3322.33-2.02%1,050,070
Sep 22, 202522.3222.9321.5522.7922.791.20%1,493,006