Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
16.23
+0.07 (0.43%)
Jan 20, 2026, 4:00 PM EST - Market closed
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 16.18 | 16.97 | 16.06 | 16.61 | 16.61 | 2.09% | 990,434 |
| Jan 7, 2026 | 16.56 | 16.90 | 16.17 | 16.27 | 16.27 | -2.69% | 1,121,221 |
| Jan 6, 2026 | 17.03 | 17.05 | 16.30 | 16.72 | 16.72 | -0.12% | 1,174,692 |
| Jan 5, 2026 | 17.42 | 17.86 | 16.71 | 16.74 | 16.74 | -3.29% | 1,140,579 |
| Jan 2, 2026 | 17.93 | 17.93 | 17.02 | 17.31 | 17.31 | -1.70% | 1,090,596 |
| Dec 31, 2025 | 17.71 | 17.79 | 17.48 | 17.61 | 17.61 | -1.29% | 960,399 |
| Dec 30, 2025 | 17.56 | 18.14 | 17.51 | 17.84 | 17.84 | 1.42% | 1,043,224 |
| Dec 29, 2025 | 17.83 | 18.10 | 17.43 | 17.59 | 17.59 | -2.60% | 1,277,703 |
| Dec 26, 2025 | 18.18 | 18.48 | 17.89 | 18.06 | 18.06 | -0.61% | 915,664 |
| Dec 24, 2025 | 18.23 | 18.68 | 17.96 | 18.17 | 18.17 | 0.11% | 926,461 |
| Dec 23, 2025 | 17.55 | 18.17 | 17.44 | 18.15 | 18.15 | 3.95% | 1,286,658 |
| Dec 22, 2025 | 16.66 | 17.57 | 16.66 | 17.46 | 17.46 | 5.05% | 940,638 |
| Dec 19, 2025 | 16.60 | 16.75 | 16.32 | 16.62 | 16.62 | 0.85% | 1,478,115 |
| Dec 18, 2025 | 16.65 | 16.74 | 16.25 | 16.48 | 16.48 | 1.54% | 735,584 |
| Dec 17, 2025 | 16.01 | 16.80 | 15.85 | 16.23 | 16.23 | 2.27% | 1,389,251 |
| Dec 16, 2025 | 15.50 | 16.03 | 15.50 | 15.87 | 15.87 | 1.93% | 1,419,328 |
| Dec 15, 2025 | 16.05 | 16.05 | 15.52 | 15.57 | 15.57 | -3.29% | 1,039,676 |
| Dec 12, 2025 | 16.86 | 16.86 | 15.99 | 16.10 | 16.10 | -3.82% | 879,019 |
| Dec 11, 2025 | 16.86 | 17.00 | 16.64 | 16.74 | 16.74 | -1.01% | 623,067 |
| Dec 10, 2025 | 16.55 | 17.46 | 16.40 | 16.91 | 16.91 | 1.56% | 888,631 |
| Dec 9, 2025 | 16.44 | 17.01 | 16.30 | 16.65 | 16.65 | 0.73% | 1,124,941 |
| Dec 8, 2025 | 17.93 | 17.93 | 16.49 | 16.53 | 16.53 | -6.87% | 909,882 |
| Dec 5, 2025 | 18.50 | 18.88 | 17.68 | 17.75 | 17.75 | -4.16% | 713,385 |
| Dec 4, 2025 | 17.90 | 18.80 | 17.69 | 18.52 | 18.52 | 3.41% | 1,204,466 |
| Dec 3, 2025 | 17.78 | 18.09 | 17.40 | 17.91 | 17.91 | 1.30% | 935,984 |
| Dec 2, 2025 | 17.07 | 17.80 | 17.02 | 17.68 | 17.68 | 3.76% | 942,292 |
| Dec 1, 2025 | 16.71 | 17.38 | 16.47 | 17.04 | 17.04 | 0.77% | 892,473 |
| Nov 28, 2025 | 16.95 | 17.14 | 16.70 | 16.91 | 16.91 | -0.24% | 595,998 |
| Nov 26, 2025 | 16.52 | 16.98 | 16.38 | 16.95 | 16.95 | 2.79% | 752,880 |
| Nov 25, 2025 | 16.23 | 17.08 | 16.23 | 16.49 | 16.49 | 2.61% | 1,242,008 |
| Nov 24, 2025 | 16.44 | 16.60 | 16.02 | 16.07 | 16.07 | -1.53% | 1,157,699 |
| Nov 21, 2025 | 15.66 | 16.44 | 15.41 | 16.32 | 16.32 | 4.62% | 1,444,878 |
| Nov 20, 2025 | 16.29 | 16.61 | 15.34 | 15.60 | 15.60 | -2.50% | 1,400,799 |
| Nov 19, 2025 | 16.82 | 17.15 | 15.81 | 16.00 | 16.00 | -5.38% | 1,530,541 |
| Nov 18, 2025 | 16.84 | 17.30 | 16.74 | 16.91 | 16.91 | -0.82% | 727,711 |
| Nov 17, 2025 | 18.43 | 18.44 | 16.89 | 17.05 | 17.05 | -8.04% | 1,440,293 |
| Nov 14, 2025 | 18.50 | 18.90 | 18.21 | 18.54 | 18.54 | 0.16% | 826,709 |
| Nov 13, 2025 | 19.02 | 19.40 | 18.36 | 18.51 | 18.51 | -2.48% | 1,156,863 |
| Nov 12, 2025 | 18.54 | 19.57 | 18.37 | 18.98 | 18.98 | 2.26% | 1,223,589 |
| Nov 11, 2025 | 18.71 | 18.81 | 18.00 | 18.56 | 18.56 | -1.64% | 1,200,263 |
| Nov 10, 2025 | 17.75 | 19.45 | 17.31 | 18.87 | 18.87 | 5.13% | 2,243,316 |
| Nov 7, 2025 | 17.76 | 19.40 | 17.21 | 17.95 | 17.95 | -5.03% | 3,186,064 |
| Nov 6, 2025 | 20.17 | 20.26 | 18.73 | 18.90 | 18.90 | -7.65% | 2,341,153 |