Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
34.81
-0.63 (-1.78%)
Jul 11, 2025, 11:15 AM - Market open
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 |