Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.74	18.99	18.43	18.82	18.82	-0.05%	1,439,343
Mar 27, 2025	18.21	18.97	18.06	18.83	18.83	3.52%	1,653,227
Mar 26, 2025	18.25	18.60	17.88	18.19	18.19	-0.27%	1,412,325
Mar 25, 2025	17.89	18.50	17.83	18.24	18.24	1.39%	1,730,425
Mar 24, 2025	17.40	18.34	17.24	17.99	17.99	5.27%	2,289,424
Mar 21, 2025	16.35	17.33	16.22	17.09	17.09	3.45%	1,826,202
Mar 20, 2025	16.57	16.87	16.05	16.52	16.52	-1.61%	1,660,374
Mar 19, 2025	16.01	16.92	15.86	16.79	16.79	5.40%	1,748,523
Mar 18, 2025	15.67	16.66	15.51	15.93	15.93	-0.31%	2,187,025
Mar 17, 2025	15.00	16.23	14.61	15.98	15.98	7.61%	2,932,260
Mar 14, 2025	14.97	15.10	14.49	14.85	14.85	-0.07%	2,584,832
Mar 13, 2025	13.92	14.88	13.42	14.86	14.86	6.29%	4,367,000
Mar 12, 2025	12.25	14.14	12.09	13.98	13.98	43.09%	11,165,043
Mar 11, 2025	9.90	9.98	9.21	9.77	9.77	-0.61%	2,821,946
Mar 10, 2025	10.28	10.37	9.52	9.83	9.83	-6.74%	1,092,483
Mar 7, 2025	10.33	10.68	10.12	10.54	10.54	2.03%	877,592
Mar 6, 2025	10.44	10.84	10.16	10.33	10.33	-3.00%	623,817
Mar 5, 2025	10.35	10.66	10.02	10.65	10.65	3.80%	931,017
Mar 4, 2025	10.20	10.52	9.60	10.26	10.26	-1.63%	911,130
Mar 3, 2025	11.30	11.33	10.37	10.43	10.43	-6.21%	802,647
Feb 28, 2025	10.80	11.14	10.60	11.12	11.12	1.18%	1,287,160
Feb 27, 2025	11.68	11.68	10.91	10.99	10.99	-5.75%	916,688
Feb 26, 2025	11.85	11.99	11.55	11.66	11.66	-1.19%	664,189
Feb 25, 2025	11.83	11.94	11.52	11.80	11.80	-1.09%	935,119
Feb 24, 2025	12.39	12.39	11.60	11.93	11.93	-3.63%	891,063
Feb 21, 2025	13.13	13.13	12.36	12.38	12.38	-4.62%	935,944
Feb 20, 2025	13.53	13.56	12.76	12.98	12.98	-4.56%	1,026,324
Feb 19, 2025	13.19	13.82	13.19	13.60	13.60	1.27%	1,151,834
Feb 18, 2025	12.95	13.60	12.94	13.43	13.43	4.68%	1,216,432
Feb 14, 2025	12.82	12.89	12.45	12.83	12.83	0.79%	849,390
Feb 13, 2025	11.94	12.78	11.69	12.73	12.73	6.80%	1,289,778
Feb 12, 2025	11.61	11.99	11.30	11.92	11.92	1.62%	719,136
Feb 11, 2025	11.65	11.87	11.59	11.73	11.73	-0.26%	533,110
Feb 10, 2025	11.91	11.93	11.44	11.76	11.76	0.09%	569,928
Feb 7, 2025	11.75	11.95	11.57	11.75	11.75	-	603,503
Feb 6, 2025	11.69	11.96	11.25	11.75	11.75	1.38%	578,726
Feb 5, 2025	11.31	11.83	11.24	11.59	11.59	2.39%	986,450
Feb 4, 2025	10.31	11.58	10.31	11.32	11.32	8.53%	1,511,775
Feb 3, 2025	10.14	10.58	10.08	10.43	10.43	-0.38%	638,166
Jan 31, 2025	10.57	10.71	10.37	10.47	10.47	-0.29%	697,759
Jan 30, 2025	10.61	10.77	10.47	10.50	10.50	-0.57%	477,365
Jan 29, 2025	10.65	10.93	10.54	10.56	10.56	-0.66%	559,297
Jan 28, 2025	10.52	10.85	10.27	10.63	10.63	1.24%	518,578
Jan 27, 2025	10.53	10.63	10.30	10.50	10.50	-1.04%	640,737
Jan 24, 2025	10.55	10.68	10.34	10.61	10.61	0.47%	521,748
Jan 23, 2025	10.15	10.60	10.15	10.56	10.56	2.03%	789,824
Jan 22, 2025	10.84	10.85	10.29	10.35	10.35	-4.08%	875,344
Jan 21, 2025	10.75	10.89	10.55	10.79	10.79	1.31%	790,757
Jan 17, 2025	11.19	11.26	10.53	10.65	10.65	-2.65%	840,745
Jan 16, 2025	10.92	11.17	10.54	10.94	10.94	0.74%	773,337