Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.90	13.15	12.65	12.81	-	-1.54%	288,392
Feb 9, 2026	13.35	13.42	12.84	13.01	13.01	-2.11%	738,178
Feb 6, 2026	12.78	13.41	12.68	13.29	13.29	5.48%	984,007
Feb 5, 2026	13.54	13.65	12.40	12.60	12.60	-7.49%	1,030,793
Feb 4, 2026	13.57	13.66	12.97	13.62	13.62	0.22%	1,159,091
Feb 3, 2026	14.25	14.45	13.26	13.59	13.59	-5.69%	1,070,965
Feb 2, 2026	14.15	14.72	14.15	14.41	14.41	1.84%	824,541
Jan 30, 2026	14.54	14.87	13.99	14.15	14.15	-4.13%	1,373,176
Jan 29, 2026	15.51	15.58	14.69	14.76	14.76	-4.71%	1,023,739
Jan 28, 2026	15.84	16.02	15.47	15.49	15.49	-1.84%	991,149
Jan 27, 2026	16.24	16.29	14.92	15.78	15.78	-2.23%	1,703,983
Jan 26, 2026	16.22	16.47	16.10	16.14	16.14	-0.37%	674,412
Jan 23, 2026	16.20	16.45	16.08	16.20	16.20	0.12%	675,641
Jan 22, 2026	16.43	16.80	16.14	16.18	16.18	-0.12%	672,429
Jan 21, 2026	16.23	16.44	15.95	16.20	16.20	-0.18%	725,092
Jan 20, 2026	15.98	16.41	15.75	16.23	16.23	0.43%	793,230
Jan 16, 2026	16.70	16.75	15.73	16.16	16.16	-3.18%	987,863
Jan 15, 2026	16.21	16.81	15.64	16.69	16.69	3.47%	1,070,943
Jan 14, 2026	16.13	16.32	15.74	16.13	16.13	-0.06%	589,918
Jan 13, 2026	16.11	16.28	15.72	16.14	16.14	0.19%	639,797
Jan 12, 2026	16.40	16.65	15.90	16.11	16.11	-2.30%	1,075,519
Jan 9, 2026	17.12	17.30	16.26	16.49	16.49	-0.72%	917,855
Jan 8, 2026	16.18	16.97	16.06	16.61	16.61	2.09%	990,434
Jan 7, 2026	16.56	16.90	16.17	16.27	16.27	-2.69%	1,121,221
Jan 6, 2026	17.03	17.05	16.30	16.72	16.72	-0.12%	1,174,692
Jan 5, 2026	17.42	17.86	16.71	16.74	16.74	-3.29%	1,140,579
Jan 2, 2026	17.93	17.93	17.02	17.31	17.31	-1.70%	1,090,596
Dec 31, 2025	17.71	17.79	17.48	17.61	17.61	-1.29%	960,399
Dec 30, 2025	17.56	18.14	17.51	17.84	17.84	1.42%	1,043,224
Dec 29, 2025	17.83	18.10	17.43	17.59	17.59	-2.60%	1,277,703
Dec 26, 2025	18.18	18.48	17.89	18.06	18.06	-0.61%	915,664
Dec 24, 2025	18.23	18.68	17.96	18.17	18.17	0.11%	926,461
Dec 23, 2025	17.55	18.17	17.44	18.15	18.15	3.95%	1,286,658
Dec 22, 2025	16.66	17.57	16.66	17.46	17.46	5.05%	940,638
Dec 19, 2025	16.60	16.75	16.32	16.62	16.62	0.85%	1,478,115
Dec 18, 2025	16.65	16.74	16.25	16.48	16.48	1.54%	735,584
Dec 17, 2025	16.01	16.80	15.85	16.23	16.23	2.27%	1,389,251
Dec 16, 2025	15.50	16.03	15.50	15.87	15.87	1.93%	1,419,328
Dec 15, 2025	16.05	16.05	15.52	15.57	15.57	-3.29%	1,039,676
Dec 12, 2025	16.86	16.86	15.99	16.10	16.10	-3.82%	879,019
Dec 11, 2025	16.86	17.00	16.64	16.74	16.74	-1.01%	623,067
Dec 10, 2025	16.55	17.46	16.40	16.91	16.91	1.56%	888,631
Dec 9, 2025	16.44	17.01	16.30	16.65	16.65	0.73%	1,124,941
Dec 8, 2025	17.93	17.93	16.49	16.53	16.53	-6.87%	909,882
Dec 5, 2025	18.50	18.88	17.68	17.75	17.75	-4.16%	713,385
Dec 4, 2025	17.90	18.80	17.69	18.52	18.52	3.41%	1,204,466
Dec 3, 2025	17.78	18.09	17.40	17.91	17.91	1.30%	935,984
Dec 2, 2025	17.07	17.80	17.02	17.68	17.68	3.76%	942,292
Dec 1, 2025	16.71	17.38	16.47	17.04	17.04	0.77%	892,473
Nov 28, 2025	16.95	17.14	16.70	16.91	16.91	-0.24%	595,998