Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	26.40	26.55	25.99	26.10	-	-1.10%	1,027,859
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
Jul 28, 2025	33.05	33.55	32.00	32.97	32.97	0.06%	1,246,515
Jul 25, 2025	33.15	33.58	32.39	32.95	32.95	-0.78%	749,369
Jul 24, 2025	34.15	34.25	32.40	33.21	33.21	-3.01%	751,445
Jul 23, 2025	34.48	34.60	32.58	34.24	34.24	0.12%	1,111,144
Jul 22, 2025	34.87	35.51	33.12	34.20	34.20	-0.38%	1,419,402
Jul 21, 2025	32.60	34.42	32.30	34.33	34.33	5.86%	1,179,567
Jul 18, 2025	33.80	33.94	32.18	32.43	32.43	-3.17%	851,056
Jul 17, 2025	32.89	34.26	32.71	33.49	33.49	2.07%	789,225
Jul 16, 2025	33.02	33.04	32.15	32.81	32.81	0.18%	633,034
Jul 15, 2025	34.06	34.18	32.53	32.75	32.75	-3.39%	780,424
Jul 14, 2025	33.82	34.50	33.34	33.90	33.90	0.80%	649,906
Jul 11, 2025	35.48	35.95	33.56	33.63	33.63	-5.11%	800,457
Jul 10, 2025	36.38	36.64	35.37	35.44	35.44	-2.98%	1,265,861
Jul 9, 2025	37.61	38.23	36.50	36.53	36.53	-2.25%	1,174,153
Jul 8, 2025	36.75	37.58	36.71	37.37	37.37	1.80%	832,108
Jul 7, 2025	35.23	37.15	35.23	36.71	36.71	2.60%	1,269,898
Jul 3, 2025	35.49	36.32	35.46	35.78	35.78	2.05%	505,949
Jul 2, 2025	34.23	35.42	33.61	35.06	35.06	2.25%	916,932
Jul 1, 2025	33.43	35.25	33.34	34.29	34.29	2.51%	961,759
Jun 30, 2025	34.51	34.64	32.85	33.45	33.45	-2.90%	1,271,932
Jun 27, 2025	34.05	34.72	33.48	34.45	34.45	1.59%	1,452,292
Jun 26, 2025	35.55	36.15	33.13	33.91	33.91	-5.12%	2,167,624
Jun 25, 2025	36.11	36.79	34.56	35.74	35.74	-1.00%	1,431,216
Jun 24, 2025	37.19	37.28	35.63	36.10	36.10	-2.25%	1,221,428
Jun 23, 2025	36.00	37.33	34.68	36.93	36.93	1.34%	2,170,762
Jun 20, 2025	37.81	41.26	36.32	36.44	36.44	-1.59%	4,013,333