Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.13	13.13	12.36	12.38	12.38	-4.62%	935,944
Feb 20, 2025	13.53	13.56	12.76	12.98	12.98	-4.56%	1,026,324
Feb 19, 2025	13.19	13.82	13.19	13.60	13.60	1.27%	1,151,834
Feb 18, 2025	12.95	13.60	12.94	13.43	13.43	4.68%	1,216,432
Feb 14, 2025	12.82	12.89	12.45	12.83	12.83	0.79%	849,390
Feb 13, 2025	11.94	12.78	11.69	12.73	12.73	6.80%	1,289,778
Feb 12, 2025	11.61	11.99	11.30	11.92	11.92	1.62%	719,136
Feb 11, 2025	11.65	11.87	11.59	11.73	11.73	-0.26%	533,110
Feb 10, 2025	11.91	11.93	11.44	11.76	11.76	0.09%	569,928
Feb 7, 2025	11.75	11.95	11.57	11.75	11.75	-	603,503
Feb 6, 2025	11.69	11.96	11.25	11.75	11.75	1.38%	578,726
Feb 5, 2025	11.31	11.83	11.24	11.59	11.59	2.39%	986,450
Feb 4, 2025	10.31	11.58	10.31	11.32	11.32	8.53%	1,511,775
Feb 3, 2025	10.14	10.58	10.08	10.43	10.43	-0.38%	638,166
Jan 31, 2025	10.57	10.71	10.37	10.47	10.47	-0.29%	697,759
Jan 30, 2025	10.61	10.77	10.47	10.50	10.50	-0.57%	477,365
Jan 29, 2025	10.65	10.93	10.54	10.56	10.56	-0.66%	559,297
Jan 28, 2025	10.52	10.85	10.27	10.63	10.63	1.24%	518,578
Jan 27, 2025	10.53	10.63	10.30	10.50	10.50	-1.04%	640,737
Jan 24, 2025	10.55	10.68	10.34	10.61	10.61	0.47%	521,748
Jan 23, 2025	10.15	10.60	10.15	10.56	10.56	2.03%	789,824
Jan 22, 2025	10.84	10.85	10.29	10.35	10.35	-4.08%	875,344
Jan 21, 2025	10.75	10.89	10.55	10.79	10.79	1.31%	790,757
Jan 17, 2025	11.19	11.26	10.53	10.65	10.65	-2.65%	840,745
Jan 16, 2025	10.92	11.17	10.54	10.94	10.94	0.74%	773,337
Jan 15, 2025	11.47	11.47	10.66	10.86	10.86	-1.00%	1,222,289
Jan 14, 2025	11.76	11.93	10.95	10.97	10.97	-4.69%	961,762
Jan 13, 2025	11.82	11.99	11.40	11.51	11.51	-5.35%	1,005,772
Jan 10, 2025	12.00	12.34	11.66	12.16	12.16	-0.49%	1,028,066
Jan 8, 2025	12.46	12.74	12.14	12.22	12.22	-3.70%	1,132,609
Jan 7, 2025	12.43	12.75	12.09	12.69	12.69	3.25%	1,320,305
Jan 6, 2025	12.31	12.53	11.98	12.29	12.29	1.91%	690,178
Jan 3, 2025	12.07	12.31	11.81	12.06	12.06	0.50%	554,658
Jan 2, 2025	12.19	12.42	11.77	12.00	12.00	-1.23%	713,764
Dec 31, 2024	12.21	12.33	11.90	12.15	12.15	0.58%	953,637
Dec 30, 2024	11.65	12.36	11.45	12.08	12.08	1.26%	1,143,135
Dec 27, 2024	12.00	12.12	11.53	11.93	11.93	-0.67%	865,247
Dec 26, 2024	11.88	12.08	11.43	12.01	12.01	-0.74%	1,168,545
Dec 24, 2024	11.43	12.10	11.36	12.10	12.10	7.56%	802,617
Dec 23, 2024	10.36	11.29	10.17	11.25	11.25	8.17%	1,121,726
Dec 20, 2024	10.16	10.92	10.02	10.40	10.40	0.58%	2,198,073
Dec 19, 2024	11.01	11.09	10.33	10.34	10.34	-4.44%	975,415
Dec 18, 2024	11.59	11.74	10.66	10.82	10.82	-5.75%	1,073,955
Dec 17, 2024	11.23	11.73	11.23	11.48	11.48	1.41%	858,884
Dec 16, 2024	11.52	11.74	11.27	11.32	11.32	-1.39%	894,891
Dec 13, 2024	11.96	12.06	11.20	11.48	11.48	-3.12%	1,476,713
Dec 12, 2024	12.29	12.69	11.83	11.85	11.85	-5.28%	1,465,937
Dec 11, 2024	12.71	13.19	12.42	12.51	12.51	0.32%	1,401,959
Dec 10, 2024	12.48	12.65	11.26	12.47	12.47	1.30%	2,576,768
Dec 9, 2024	13.10	13.10	12.06	12.31	12.31	-4.94%	1,866,758
Dec 6, 2024	11.82	13.10	11.60	12.95	12.95	11.54%	2,995,841
Dec 5, 2024	11.25	12.08	11.10	11.61	11.61	3.02%	2,561,641
Dec 4, 2024	9.52	11.38	9.45	11.27	11.27	18.51%	3,882,101
Dec 3, 2024	9.54	9.59	9.22	9.51	9.51	-0.42%	592,204
Dec 2, 2024	9.33	9.58	9.06	9.55	9.55	1.81%	732,464
Nov 29, 2024	9.39	9.54	9.31	9.38	9.38	0.21%	401,479
Nov 27, 2024	9.24	9.43	9.11	9.36	9.36	2.41%	667,201
Nov 26, 2024	9.26	9.47	9.01	9.14	9.14	-4.09%	1,366,056
Nov 25, 2024	9.53	9.92	9.44	9.53	9.53	2.25%	1,566,957
Nov 22, 2024	9.20	9.66	9.16	9.32	9.32	1.30%	1,811,413
Nov 21, 2024	8.53	9.39	8.42	9.20	9.20	8.24%	1,696,980
Nov 20, 2024	8.82	8.92	8.35	8.50	8.50	-4.28%	1,248,278
Nov 19, 2024	8.70	9.09	8.47	8.88	8.88	1.83%	1,333,211
Nov 18, 2024	8.02	8.80	7.86	8.72	8.72	7.39%	1,992,542
Nov 15, 2024	8.29	8.36	7.88	8.12	8.12	-2.23%	1,853,059
Nov 14, 2024	8.29	8.80	8.12	8.31	8.31	0.54%	2,271,293
Nov 13, 2024	8.75	8.91	7.75	8.26	8.26	-27.03%	8,159,511
Nov 12, 2024	11.49	11.83	11.17	11.32	11.32	-3.74%	4,156,148
Nov 11, 2024	11.10	11.80	11.02	11.76	11.76	7.30%	1,907,346
Nov 8, 2024	10.85	11.10	10.56	10.96	10.96	0.60%	1,073,879
Nov 7, 2024	10.75	11.17	10.51	10.90	10.90	1.63%	843,486
Nov 6, 2024	10.81	11.11	10.37	10.72	10.72	-	1,006,204
Nov 5, 2024	10.70	10.86	10.50	10.72	10.72	0.47%	560,772
Nov 4, 2024	10.20	10.68	10.05	10.67	10.67	3.29%	780,941
Nov 1, 2024	10.39	10.80	10.31	10.33	10.33	0.68%	925,179
Oct 31, 2024	10.82	10.89	10.25	10.26	10.26	-5.26%	1,087,762
Oct 30, 2024	10.50	10.95	10.41	10.83	10.83	2.65%	971,859
Oct 29, 2024	10.27	10.55	10.12	10.55	10.55	2.73%	730,805
Oct 28, 2024	10.47	10.79	10.21	10.27	10.27	0.20%	1,075,748
Oct 25, 2024	10.40	10.58	10.12	10.25	10.25	1.18%	761,512
Oct 24, 2024	9.86	10.40	9.76	10.13	10.13	4.11%	984,983
Oct 23, 2024	9.85	9.90	9.66	9.73	9.73	-2.01%	830,319
Oct 22, 2024	10.14	10.45	9.92	9.93	9.93	-2.46%	800,389
Oct 21, 2024	10.61	10.61	9.94	10.18	10.18	-4.50%	1,122,118
Oct 18, 2024	11.18	11.30	10.55	10.66	10.66	-3.70%	706,150
Oct 17, 2024	11.36	11.41	10.95	11.07	11.07	-1.69%	1,062,557
Oct 16, 2024	10.95	11.28	10.60	11.26	11.26	4.65%	1,577,618
Oct 15, 2024	9.70	10.88	9.62	10.76	10.76	10.93%	2,221,870
Oct 14, 2024	10.65	10.67	9.65	9.70	9.70	-9.09%	1,881,296
Oct 11, 2024	10.51	11.07	10.48	10.67	10.67	1.04%	1,154,183
Oct 10, 2024	10.36	10.58	10.09	10.56	10.56	2.13%	763,399
Oct 9, 2024	10.22	10.56	10.14	10.34	10.34	0.68%	791,358
Oct 8, 2024	10.50	10.77	10.22	10.27	10.27	-3.39%	1,056,922
Oct 7, 2024	9.76	10.75	9.61	10.63	10.63	9.42%	2,786,167
Oct 4, 2024	9.24	9.87	9.23	9.72	9.72	6.88%	1,391,751
Oct 3, 2024	9.40	9.58	8.96	9.09	9.09	-5.31%	1,565,387
Oct 2, 2024	9.45	9.82	9.31	9.60	9.60	1.37%	1,247,058
Oct 1, 2024	9.74	9.85	9.15	9.47	9.47	-3.17%	1,391,921
Sep 30, 2024	9.90	10.06	9.69	9.78	9.78	-1.81%	2,351,236
Sep 27, 2024	10.27	10.44	9.86	9.96	9.96	-2.26%	1,669,819