Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
34.81
-0.63 (-1.78%)
Jul 11, 2025, 11:15 AM - Market open

Groupon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 35.48 35.95 35.00 34.98 - -1.30% 81,336
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
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