Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.18	12.81	12.18	12.48	12.48	-1.11%	885,624
Feb 27, 2026	12.80	12.80	12.43	12.62	12.62	-1.79%	1,115,304
Feb 26, 2026	12.55	13.00	12.51	12.85	12.85	4.05%	1,008,573
Feb 25, 2026	12.29	12.53	12.14	12.35	12.35	0.73%	506,637
Feb 24, 2026	12.07	12.32	11.95	12.26	12.26	0.82%	793,877
Feb 23, 2026	12.91	13.00	11.85	12.16	12.16	-6.89%	924,474
Feb 20, 2026	12.65	13.55	12.65	13.06	13.06	0.77%	770,261
Feb 19, 2026	13.49	13.49	12.58	12.96	12.96	-3.93%	1,037,579
Feb 18, 2026	12.49	13.80	12.38	13.49	13.49	8.79%	1,474,165
Feb 17, 2026	12.49	12.60	12.04	12.40	12.40	-0.64%	808,447
Feb 13, 2026	12.05	12.56	11.94	12.48	12.48	4.70%	911,402
Feb 12, 2026	12.20	12.41	11.89	11.92	11.92	-0.75%	1,237,511
Feb 11, 2026	12.63	12.63	11.87	12.01	12.01	-4.46%	799,299
Feb 10, 2026	12.90	13.15	12.52	12.57	12.57	-3.38%	774,319
Feb 9, 2026	13.35	13.42	12.84	13.01	13.01	-2.11%	738,178
Feb 6, 2026	12.78	13.41	12.68	13.29	13.29	5.48%	984,007
Feb 5, 2026	13.54	13.65	12.40	12.60	12.60	-7.49%	1,030,793
Feb 4, 2026	13.57	13.66	12.97	13.62	13.62	0.22%	1,159,091
Feb 3, 2026	14.25	14.45	13.26	13.59	13.59	-5.69%	1,070,965
Feb 2, 2026	14.15	14.72	14.15	14.41	14.41	1.84%	824,541
Jan 30, 2026	14.54	14.87	13.99	14.15	14.15	-4.13%	1,373,176
Jan 29, 2026	15.51	15.58	14.69	14.76	14.76	-4.71%	1,023,739
Jan 28, 2026	15.84	16.02	15.47	15.49	15.49	-1.84%	991,149
Jan 27, 2026	16.24	16.29	14.92	15.78	15.78	-2.23%	1,703,983
Jan 26, 2026	16.22	16.47	16.10	16.14	16.14	-0.37%	674,412
Jan 23, 2026	16.20	16.45	16.08	16.20	16.20	0.12%	675,641
Jan 22, 2026	16.43	16.80	16.14	16.18	16.18	-0.12%	672,429
Jan 21, 2026	16.23	16.44	15.95	16.20	16.20	-0.18%	725,092
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