Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.51	11.73	11.20	11.48	-	0.44%	877,075
Mar 20, 2026	10.91	11.63	10.78	11.43	11.43	4.10%	2,235,229
Mar 19, 2026	10.57	11.27	10.57	10.98	10.98	2.33%	1,522,531
Mar 18, 2026	10.50	10.94	10.50	10.73	10.73	-0.65%	1,533,515
Mar 17, 2026	10.91	11.62	10.70	10.80	10.80	4.96%	2,890,037
Mar 16, 2026	9.55	10.49	9.39	10.29	10.29	6.74%	2,246,269
Mar 13, 2026	9.71	9.75	9.17	9.64	9.64	-0.21%	1,662,078
Mar 12, 2026	10.75	10.80	9.63	9.66	9.66	-12.82%	2,693,828
Mar 11, 2026	10.99	12.59	10.45	11.08	11.08	-4.32%	3,853,851
Mar 10, 2026	12.53	12.80	11.35	11.58	11.58	-4.06%	2,788,117
Mar 9, 2026	12.20	12.20	11.63	12.07	12.07	-1.07%	1,504,488
Mar 6, 2026	12.23	12.40	11.97	12.20	12.20	-1.53%	930,216
Mar 5, 2026	12.47	13.09	11.98	12.39	12.39	-0.80%	1,009,104
Mar 4, 2026	12.34	12.58	12.11	12.49	12.49	1.79%	866,015
Mar 3, 2026	12.17	12.50	11.73	12.27	12.27	-1.68%	664,627
Mar 2, 2026	12.18	12.81	12.18	12.48	12.48	-1.11%	885,624
Feb 27, 2026	12.80	12.80	12.43	12.62	12.62	-1.79%	1,115,304
Feb 26, 2026	12.55	13.00	12.51	12.85	12.85	4.05%	1,008,573
Feb 25, 2026	12.29	12.53	12.14	12.35	12.35	0.73%	506,637
Feb 24, 2026	12.07	12.32	11.95	12.26	12.26	0.82%	793,877
Feb 23, 2026	12.91	13.00	11.85	12.16	12.16	-6.89%	924,474
Feb 20, 2026	12.65	13.55	12.65	13.06	13.06	0.77%	770,261
Feb 19, 2026	13.49	13.49	12.58	12.96	12.96	-3.93%	1,037,579
Feb 18, 2026	12.49	13.80	12.38	13.49	13.49	8.79%	1,474,165
Feb 17, 2026	12.49	12.60	12.04	12.40	12.40	-0.64%	808,447
Feb 13, 2026	12.05	12.56	11.94	12.48	12.48	4.70%	911,402
Feb 12, 2026	12.20	12.41	11.89	11.92	11.92	-0.75%	1,237,511
Feb 11, 2026	12.63	12.63	11.87	12.01	12.01	-4.46%	799,299
Feb 10, 2026	12.90	13.15	12.52	12.57	12.57	-3.38%	774,319
Feb 9, 2026	13.35	13.42	12.84	13.01	13.01	-2.11%	738,178
Feb 6, 2026	12.78	13.41	12.68	13.29	13.29	5.48%	984,007
Feb 5, 2026	13.54	13.65	12.40	12.60	12.60	-7.49%	1,030,793
Feb 4, 2026	13.57	13.66	12.97	13.62	13.62	0.22%	1,159,091
Feb 3, 2026	14.25	14.45	13.26	13.59	13.59	-5.69%	1,070,965
Feb 2, 2026	14.15	14.72	14.15	14.41	14.41	1.84%	824,541
Jan 30, 2026	14.54	14.87	13.99	14.15	14.15	-4.13%	1,373,176
Jan 29, 2026	15.51	15.58	14.69	14.76	14.76	-4.71%	1,023,739
Jan 28, 2026	15.84	16.02	15.47	15.49	15.49	-1.84%	991,149
Jan 27, 2026	16.24	16.29	14.92	15.78	15.78	-2.23%	1,703,983
Jan 26, 2026	16.22	16.47	16.10	16.14	16.14	-0.37%	674,412
Jan 23, 2026	16.20	16.45	16.08	16.20	16.20	0.12%	675,641
Jan 22, 2026	16.43	16.80	16.14	16.18	16.18	-0.12%	672,429
Jan 21, 2026	16.23	16.44	15.95	16.20	16.20	-0.18%	725,092
Jan 20, 2026	15.98	16.41	15.75	16.23	16.23	0.43%	793,230
Jan 16, 2026	16.70	16.75	15.73	16.16	16.16	-3.18%	987,863
Jan 15, 2026	16.21	16.81	15.64	16.69	16.69	3.47%	1,070,943
Jan 14, 2026	16.13	16.32	15.74	16.13	16.13	-0.06%	589,918
Jan 13, 2026	16.11	16.28	15.72	16.14	16.14	0.19%	639,797
Jan 12, 2026	16.40	16.65	15.90	16.11	16.11	-2.30%	1,075,519
Jan 9, 2026	17.12	17.30	16.26	16.49	16.49	-0.72%	917,855