Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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