Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	37.81	41.26	36.32	36.44	36.44	-1.59%	4,013,333
Jun 18, 2025	35.88	37.11	35.23	37.03	37.03	2.76%	1,721,855
Jun 17, 2025	34.97	36.42	34.50	36.04	36.04	1.79%	1,208,178
Jun 16, 2025	34.30	35.87	33.89	35.40	35.40	4.46%	1,515,027
Jun 13, 2025	32.05	34.33	31.75	33.89	33.89	4.83%	1,710,493
Jun 12, 2025	32.67	33.14	32.22	32.33	32.33	-1.01%	895,736
Jun 11, 2025	32.97	33.16	32.39	32.66	32.66	0.15%	1,193,368
Jun 10, 2025	31.50	32.64	30.98	32.61	32.61	4.09%	1,238,368
Jun 9, 2025	33.03	33.52	29.46	31.33	31.33	-4.89%	3,759,471
Jun 6, 2025	32.63	32.97	31.90	32.94	32.94	3.03%	1,016,598
Jun 5, 2025	32.53	32.83	31.62	31.97	31.97	-1.72%	769,519
Jun 4, 2025	32.73	33.05	32.01	32.53	32.53	0.28%	824,877
Jun 3, 2025	32.34	32.97	31.34	32.44	32.44	0.19%	1,655,186
Jun 2, 2025	29.50	32.45	29.39	32.38	32.38	11.16%	2,778,300
May 30, 2025	28.42	29.32	28.25	29.13	29.13	-1.09%	1,299,121
May 29, 2025	28.95	29.93	28.66	29.45	29.45	1.87%	1,155,175
May 28, 2025	28.52	29.49	28.22	28.91	28.91	1.72%	1,108,538
May 27, 2025	26.87	28.48	26.87	28.42	28.42	6.24%	1,280,053
May 23, 2025	26.41	27.87	26.34	26.75	26.75	0.30%	1,318,635
May 22, 2025	26.04	26.79	25.65	26.67	26.67	1.91%	955,333
May 21, 2025	26.34	26.68	25.67	26.17	26.17	-1.51%	1,132,950
May 20, 2025	26.50	26.75	26.16	26.57	26.57	0.34%	697,548
May 19, 2025	25.51	26.62	25.37	26.48	26.48	1.85%	904,880
May 16, 2025	26.02	26.49	25.60	26.00	26.00	-0.23%	1,192,325
May 15, 2025	25.00	26.31	24.85	26.06	26.06	3.33%	1,387,748
May 14, 2025	26.50	26.90	25.15	25.22	25.22	-4.65%	2,245,031
May 13, 2025	26.05	26.74	25.73	26.45	26.45	1.57%	1,815,876
May 12, 2025	25.70	26.40	25.00	26.04	26.04	4.20%	2,162,918
May 9, 2025	24.60	25.35	23.61	24.99	24.99	3.22%	3,545,394
May 8, 2025	18.70	24.36	18.70	24.21	24.21	42.58%	8,274,084
May 7, 2025	17.04	17.30	16.85	16.98	16.98	0.35%	1,643,724
May 6, 2025	16.60	17.12	16.42	16.92	16.92	0.83%	1,398,081
May 5, 2025	17.58	17.68	16.74	16.78	16.78	-5.84%	1,781,576
May 2, 2025	18.50	18.71	17.75	17.82	17.82	-2.99%	973,166
May 1, 2025	18.38	18.49	17.90	18.37	18.37	0.88%	844,791
Apr 30, 2025	17.59	18.24	17.07	18.21	18.21	0.61%	1,316,383
Apr 29, 2025	18.26	18.61	17.70	18.10	18.10	-	1,328,407
Apr 28, 2025	19.94	19.95	16.25	18.10	18.10	-9.00%	5,686,949
Apr 25, 2025	19.75	20.22	19.03	19.89	19.89	1.27%	2,217,249
Apr 24, 2025	18.72	19.98	18.50	19.64	19.64	4.97%	2,181,725
Apr 23, 2025	18.80	19.40	18.62	18.71	18.71	1.41%	1,046,547
Apr 22, 2025	19.03	19.60	18.37	18.45	18.45	-1.76%	1,553,369
Apr 21, 2025	19.00	19.14	18.36	18.78	18.78	-1.11%	1,111,620
Apr 17, 2025	19.16	19.33	18.72	18.99	18.99	0.16%	1,205,630
Apr 16, 2025	18.96	19.85	18.82	18.96	18.96	-0.21%	1,418,946
Apr 15, 2025	18.89	19.69	18.60	19.00	19.00	0.32%	1,372,715
Apr 14, 2025	19.57	19.78	18.60	18.94	18.94	-0.58%	1,892,327
Apr 11, 2025	17.88	19.25	17.75	19.05	19.05	6.37%	2,175,883
Apr 10, 2025	17.21	18.20	17.11	17.91	17.91	1.76%	1,406,896
Apr 9, 2025	16.73	18.24	16.04	17.60	17.60	4.76%	1,698,537