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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.76 | 20.85 | 20.76 | 21.15 | - | 1.44% | 969 |
| Oct 27, 2025 | 21.05 | 21.53 | 20.82 | 20.85 | 20.85 | -0.67% | 983,577 |
| Oct 24, 2025 | 21.56 | 21.70 | 20.90 | 20.99 | 20.99 | -1.04% | 857,790 |
| Oct 23, 2025 | 21.38 | 21.55 | 20.70 | 21.21 | 21.21 | -0.80% | 924,077 |
| Oct 22, 2025 | 21.01 | 21.81 | 20.78 | 21.38 | 21.38 | -0.05% | 1,343,049 |
| Oct 21, 2025 | 21.27 | 21.51 | 20.88 | 21.39 | 21.39 | 0.90% | 1,039,205 |
| Oct 20, 2025 | 20.61 | 21.86 | 20.53 | 21.20 | 21.20 | 4.59% | 1,115,619 |
| Oct 17, 2025 | 20.25 | 21.10 | 20.13 | 20.27 | 20.27 | -1.27% | 1,067,053 |
| Oct 16, 2025 | 21.03 | 21.12 | 20.24 | 20.53 | 20.53 | -1.35% | 1,030,933 |
| Oct 15, 2025 | 21.39 | 21.48 | 20.51 | 20.81 | 20.81 | -2.89% | 1,010,060 |
| Oct 14, 2025 | 20.95 | 22.30 | 20.80 | 21.43 | 21.43 | 1.18% | 1,332,155 |
| Oct 13, 2025 | 20.36 | 21.22 | 20.11 | 21.18 | 21.18 | 6.22% | 1,248,066 |
| Oct 10, 2025 | 21.62 | 22.00 | 19.87 | 19.94 | 19.94 | -7.77% | 2,056,207 |
| Oct 9, 2025 | 22.12 | 22.12 | 21.51 | 21.62 | 21.62 | -2.26% | 986,586 |
| Oct 8, 2025 | 22.74 | 22.80 | 21.95 | 22.12 | 22.12 | -2.51% | 1,074,126 |
| Oct 7, 2025 | 22.64 | 23.16 | 21.95 | 22.69 | 22.69 | 0.53% | 1,253,339 |
| Oct 6, 2025 | 23.30 | 23.94 | 22.54 | 22.57 | 22.57 | -1.70% | 1,240,223 |
| Oct 3, 2025 | 22.66 | 23.73 | 22.42 | 22.96 | 22.96 | 2.04% | 1,430,915 |
| Oct 2, 2025 | 22.16 | 22.58 | 21.60 | 22.50 | 22.50 | 0.94% | 1,087,802 |
| Oct 1, 2025 | 23.33 | 23.48 | 22.29 | 22.29 | 22.29 | -4.54% | 1,159,442 |
| Sep 30, 2025 | 23.01 | 23.38 | 22.64 | 23.35 | 23.35 | 0.43% | 1,547,784 |
| Sep 29, 2025 | 22.72 | 23.34 | 22.22 | 23.25 | 23.25 | 2.24% | 1,921,086 |
| Sep 26, 2025 | 22.60 | 23.57 | 22.22 | 22.74 | 22.74 | 0.80% | 1,357,784 |
| Sep 25, 2025 | 22.35 | 22.67 | 21.78 | 22.56 | 22.56 | -0.44% | 1,528,549 |
| Sep 24, 2025 | 22.47 | 23.20 | 21.94 | 22.66 | 22.66 | 1.48% | 1,745,167 |
| Sep 23, 2025 | 22.88 | 23.13 | 22.11 | 22.33 | 22.33 | -2.02% | 1,050,070 |
| Sep 22, 2025 | 22.32 | 22.93 | 21.55 | 22.79 | 22.79 | 1.20% | 1,493,006 |
| Sep 19, 2025 | 22.55 | 23.16 | 22.20 | 22.52 | 22.52 | 0.45% | 1,887,865 |
| Sep 18, 2025 | 22.14 | 22.70 | 21.77 | 22.42 | 22.42 | 2.33% | 1,519,847 |
| Sep 17, 2025 | 22.18 | 22.54 | 21.43 | 21.91 | 21.91 | -1.66% | 1,343,509 |
| Sep 16, 2025 | 22.65 | 22.73 | 22.16 | 22.28 | 22.28 | -1.11% | 1,230,299 |
| Sep 15, 2025 | 23.80 | 24.18 | 22.12 | 22.53 | 22.53 | -1.31% | 2,139,823 |
| Sep 12, 2025 | 23.23 | 23.43 | 22.81 | 22.83 | 22.83 | -2.89% | 1,088,607 |
| Sep 11, 2025 | 22.72 | 23.54 | 22.46 | 23.51 | 23.51 | 3.71% | 1,185,778 |
| Sep 10, 2025 | 22.99 | 23.07 | 22.40 | 22.67 | 22.67 | -1.43% | 1,330,069 |
| Sep 9, 2025 | 22.89 | 23.31 | 22.64 | 23.00 | 23.00 | 1.10% | 1,675,256 |
| Sep 8, 2025 | 24.10 | 24.10 | 22.57 | 22.75 | 22.75 | -5.25% | 1,968,431 |
| Sep 5, 2025 | 23.35 | 24.05 | 22.65 | 24.01 | 24.01 | 3.05% | 2,022,920 |
| Sep 4, 2025 | 24.56 | 24.66 | 23.27 | 23.30 | 23.30 | -4.82% | 1,899,804 |
| Sep 3, 2025 | 25.84 | 25.87 | 24.29 | 24.48 | 24.48 | -5.26% | 989,975 |
| Sep 2, 2025 | 25.86 | 26.08 | 25.40 | 25.84 | 25.84 | -1.00% | 1,001,171 |
| Aug 29, 2025 | 26.40 | 26.55 | 25.99 | 26.10 | 26.10 | -1.10% | 1,118,005 |
| Aug 28, 2025 | 26.42 | 27.05 | 26.38 | 26.39 | 26.39 | 0.53% | 1,200,008 |
| Aug 27, 2025 | 26.20 | 26.51 | 25.93 | 26.25 | 26.25 | - | 668,712 |
| Aug 26, 2025 | 26.19 | 26.57 | 25.84 | 26.25 | 26.25 | 0.34% | 767,271 |
| Aug 25, 2025 | 26.50 | 26.66 | 26.04 | 26.16 | 26.16 | -1.99% | 753,021 |
| Aug 22, 2025 | 27.14 | 27.79 | 26.66 | 26.69 | 26.69 | -1.66% | 1,754,244 |
| Aug 21, 2025 | 27.21 | 27.40 | 26.25 | 27.14 | 27.14 | -1.31% | 1,641,763 |
| Aug 20, 2025 | 27.66 | 27.89 | 26.88 | 27.50 | 27.50 | -1.01% | 1,925,836 |
| Aug 19, 2025 | 29.52 | 29.52 | 27.75 | 27.78 | 27.78 | -5.54% | 1,223,534 |