Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
20.74
-0.11 (-0.53%)
Oct 28, 2025, 10:18 AM EDT - Market open

Groupon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202520.7620.8520.7621.15-1.44%969
Oct 27, 202521.0521.5320.8220.8520.85-0.67%983,577
Oct 24, 202521.5621.7020.9020.9920.99-1.04%857,790
Oct 23, 202521.3821.5520.7021.2121.21-0.80%924,077
Oct 22, 202521.0121.8120.7821.3821.38-0.05%1,343,049
Oct 21, 202521.2721.5120.8821.3921.390.90%1,039,205
Oct 20, 202520.6121.8620.5321.2021.204.59%1,115,619
Oct 17, 202520.2521.1020.1320.2720.27-1.27%1,067,053
Oct 16, 202521.0321.1220.2420.5320.53-1.35%1,030,933
Oct 15, 202521.3921.4820.5120.8120.81-2.89%1,010,060
Oct 14, 202520.9522.3020.8021.4321.431.18%1,332,155
Oct 13, 202520.3621.2220.1121.1821.186.22%1,248,066
Oct 10, 202521.6222.0019.8719.9419.94-7.77%2,056,207
Oct 9, 202522.1222.1221.5121.6221.62-2.26%986,586
Oct 8, 202522.7422.8021.9522.1222.12-2.51%1,074,126
Oct 7, 202522.6423.1621.9522.6922.690.53%1,253,339
Oct 6, 202523.3023.9422.5422.5722.57-1.70%1,240,223
Oct 3, 202522.6623.7322.4222.9622.962.04%1,430,915
Oct 2, 202522.1622.5821.6022.5022.500.94%1,087,802
Oct 1, 202523.3323.4822.2922.2922.29-4.54%1,159,442
Sep 30, 202523.0123.3822.6423.3523.350.43%1,547,784
Sep 29, 202522.7223.3422.2223.2523.252.24%1,921,086
Sep 26, 202522.6023.5722.2222.7422.740.80%1,357,784
Sep 25, 202522.3522.6721.7822.5622.56-0.44%1,528,549
Sep 24, 202522.4723.2021.9422.6622.661.48%1,745,167
Sep 23, 202522.8823.1322.1122.3322.33-2.02%1,050,070
Sep 22, 202522.3222.9321.5522.7922.791.20%1,493,006
Sep 19, 202522.5523.1622.2022.5222.520.45%1,887,865
Sep 18, 202522.1422.7021.7722.4222.422.33%1,519,847
Sep 17, 202522.1822.5421.4321.9121.91-1.66%1,343,509
Sep 16, 202522.6522.7322.1622.2822.28-1.11%1,230,299
Sep 15, 202523.8024.1822.1222.5322.53-1.31%2,139,823
Sep 12, 202523.2323.4322.8122.8322.83-2.89%1,088,607
Sep 11, 202522.7223.5422.4623.5123.513.71%1,185,778
Sep 10, 202522.9923.0722.4022.6722.67-1.43%1,330,069
Sep 9, 202522.8923.3122.6423.0023.001.10%1,675,256
Sep 8, 202524.1024.1022.5722.7522.75-5.25%1,968,431
Sep 5, 202523.3524.0522.6524.0124.013.05%2,022,920
Sep 4, 202524.5624.6623.2723.3023.30-4.82%1,899,804
Sep 3, 202525.8425.8724.2924.4824.48-5.26%989,975
Sep 2, 202525.8626.0825.4025.8425.84-1.00%1,001,171
Aug 29, 202526.4026.5525.9926.1026.10-1.10%1,118,005
Aug 28, 202526.4227.0526.3826.3926.390.53%1,200,008
Aug 27, 202526.2026.5125.9326.2526.25-668,712
Aug 26, 202526.1926.5725.8426.2526.250.34%767,271
Aug 25, 202526.5026.6626.0426.1626.16-1.99%753,021
Aug 22, 202527.1427.7926.6626.6926.69-1.66%1,754,244
Aug 21, 202527.2127.4026.2527.1427.14-1.31%1,641,763
Aug 20, 202527.6627.8926.8827.5027.50-1.01%1,925,836
Aug 19, 202529.5229.5227.7527.7827.78-5.54%1,223,534