Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
22.69
+0.12 (0.53%)
At close: Oct 7, 2025, 4:00 PM EDT
22.69
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:34 PM EDT
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.64 | 23.16 | 21.95 | 22.55 | - | -0.09% | 867,321 |
| Oct 6, 2025 | 23.30 | 23.94 | 22.54 | 22.57 | 22.57 | -1.70% | 1,240,223 |
| Oct 3, 2025 | 22.66 | 23.73 | 22.42 | 22.96 | 22.96 | 2.04% | 1,430,915 |
| Oct 2, 2025 | 22.16 | 22.58 | 21.60 | 22.50 | 22.50 | 0.94% | 1,087,802 |
| Oct 1, 2025 | 23.33 | 23.48 | 22.29 | 22.29 | 22.29 | -4.54% | 1,159,442 |
| Sep 30, 2025 | 23.01 | 23.38 | 22.64 | 23.35 | 23.35 | 0.43% | 1,547,784 |
| Sep 29, 2025 | 22.72 | 23.34 | 22.22 | 23.25 | 23.25 | 2.24% | 1,921,086 |
| Sep 26, 2025 | 22.60 | 23.57 | 22.22 | 22.74 | 22.74 | 0.80% | 1,357,784 |
| Sep 25, 2025 | 22.35 | 22.67 | 21.78 | 22.56 | 22.56 | -0.44% | 1,528,549 |
| Sep 24, 2025 | 22.47 | 23.20 | 21.94 | 22.66 | 22.66 | 1.48% | 1,745,167 |
| Sep 23, 2025 | 22.88 | 23.13 | 22.11 | 22.33 | 22.33 | -2.02% | 1,050,070 |
| Sep 22, 2025 | 22.32 | 22.93 | 21.55 | 22.79 | 22.79 | 1.20% | 1,493,006 |
| Sep 19, 2025 | 22.55 | 23.16 | 22.20 | 22.52 | 22.52 | 0.45% | 1,887,865 |
| Sep 18, 2025 | 22.14 | 22.70 | 21.77 | 22.42 | 22.42 | 2.33% | 1,519,847 |
| Sep 17, 2025 | 22.18 | 22.54 | 21.43 | 21.91 | 21.91 | -1.66% | 1,343,509 |
| Sep 16, 2025 | 22.65 | 22.73 | 22.16 | 22.28 | 22.28 | -1.11% | 1,230,299 |
| Sep 15, 2025 | 23.80 | 24.18 | 22.12 | 22.53 | 22.53 | -1.31% | 2,139,823 |
| Sep 12, 2025 | 23.23 | 23.43 | 22.81 | 22.83 | 22.83 | -2.89% | 1,088,607 |
| Sep 11, 2025 | 22.72 | 23.54 | 22.46 | 23.51 | 23.51 | 3.71% | 1,185,778 |
| Sep 10, 2025 | 22.99 | 23.07 | 22.40 | 22.67 | 22.67 | -1.43% | 1,330,069 |
| Sep 9, 2025 | 22.89 | 23.31 | 22.64 | 23.00 | 23.00 | 1.10% | 1,675,256 |
| Sep 8, 2025 | 24.10 | 24.10 | 22.57 | 22.75 | 22.75 | -5.25% | 1,968,431 |
| Sep 5, 2025 | 23.35 | 24.05 | 22.65 | 24.01 | 24.01 | 3.05% | 2,022,920 |
| Sep 4, 2025 | 24.56 | 24.66 | 23.27 | 23.30 | 23.30 | -4.82% | 1,899,804 |
| Sep 3, 2025 | 25.84 | 25.87 | 24.29 | 24.48 | 24.48 | -5.26% | 989,975 |
| Sep 2, 2025 | 25.86 | 26.08 | 25.40 | 25.84 | 25.84 | -1.00% | 1,001,171 |
| Aug 29, 2025 | 26.40 | 26.55 | 25.99 | 26.10 | 26.10 | -1.10% | 1,118,005 |
| Aug 28, 2025 | 26.42 | 27.05 | 26.38 | 26.39 | 26.39 | 0.53% | 1,200,008 |
| Aug 27, 2025 | 26.20 | 26.51 | 25.93 | 26.25 | 26.25 | - | 668,712 |
| Aug 26, 2025 | 26.19 | 26.57 | 25.84 | 26.25 | 26.25 | 0.34% | 767,271 |
| Aug 25, 2025 | 26.50 | 26.66 | 26.04 | 26.16 | 26.16 | -1.99% | 753,021 |
| Aug 22, 2025 | 27.14 | 27.79 | 26.66 | 26.69 | 26.69 | -1.66% | 1,754,244 |
| Aug 21, 2025 | 27.21 | 27.40 | 26.25 | 27.14 | 27.14 | -1.31% | 1,641,763 |
| Aug 20, 2025 | 27.66 | 27.89 | 26.88 | 27.50 | 27.50 | -1.01% | 1,925,836 |
| Aug 19, 2025 | 29.52 | 29.52 | 27.75 | 27.78 | 27.78 | -5.54% | 1,223,534 |
| Aug 18, 2025 | 28.26 | 29.42 | 28.12 | 29.41 | 29.41 | 3.19% | 1,035,056 |
| Aug 15, 2025 | 29.54 | 29.90 | 28.33 | 28.50 | 28.50 | -2.90% | 1,202,960 |
| Aug 14, 2025 | 30.02 | 30.26 | 29.26 | 29.35 | 29.35 | -3.26% | 935,974 |
| Aug 13, 2025 | 30.48 | 31.21 | 29.67 | 30.34 | 30.34 | - | 1,543,741 |
| Aug 12, 2025 | 31.67 | 31.97 | 30.20 | 30.34 | 30.34 | -4.20% | 1,646,408 |
| Aug 11, 2025 | 32.88 | 35.18 | 31.40 | 31.67 | 31.67 | -3.97% | 2,350,403 |
| Aug 8, 2025 | 36.72 | 37.06 | 32.67 | 32.98 | 32.98 | -10.60% | 2,428,914 |
| Aug 7, 2025 | 39.00 | 43.08 | 35.83 | 36.89 | 36.89 | 20.28% | 4,222,055 |
| Aug 6, 2025 | 30.58 | 31.59 | 30.04 | 30.67 | 30.67 | 0.76% | 1,814,765 |
| Aug 5, 2025 | 31.11 | 31.50 | 29.78 | 30.44 | 30.44 | -1.71% | 1,452,818 |
| Aug 4, 2025 | 29.25 | 30.98 | 29.24 | 30.97 | 30.97 | 6.57% | 1,101,563 |
| Aug 1, 2025 | 30.13 | 30.13 | 28.52 | 29.06 | 29.06 | -5.77% | 2,078,773 |
| Jul 31, 2025 | 31.94 | 31.98 | 30.40 | 30.84 | 30.84 | -2.77% | 1,294,412 |
| Jul 30, 2025 | 31.62 | 31.83 | 30.95 | 31.72 | 31.72 | 0.92% | 1,245,149 |
| Jul 29, 2025 | 33.11 | 33.41 | 31.34 | 31.43 | 31.43 | -4.67% | 1,162,189 |