Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.90	19.93	17.50	19.33	-	2.11%	1,882,471
May 22, 2026	18.09	19.66	17.92	18.93	18.93	3.90%	1,691,089
May 21, 2026	17.05	18.48	16.64	18.22	18.22	5.20%	1,567,291
May 20, 2026	17.30	17.53	16.54	17.32	17.32	-0.52%	1,336,123
May 19, 2026	17.18	17.72	16.59	17.41	17.41	2.84%	1,994,691
May 18, 2026	17.39	18.56	16.92	16.93	16.93	-3.04%	1,782,528
May 15, 2026	16.91	17.79	16.91	17.46	17.46	1.75%	1,653,895
May 14, 2026	18.34	18.34	16.90	17.16	17.16	-6.64%	1,793,072
May 13, 2026	17.35	18.92	16.78	18.38	18.38	5.51%	2,491,795
May 12, 2026	16.66	17.61	16.27	17.42	17.42	3.26%	1,882,476
May 11, 2026	17.69	17.77	15.76	16.87	16.87	-5.12%	3,211,514
May 8, 2026	16.00	19.00	15.86	17.78	17.78	15.01%	6,213,045
May 7, 2026	15.61	16.08	15.10	15.46	15.46	-2.46%	2,918,415
May 6, 2026	15.19	16.05	14.95	15.85	15.85	5.11%	1,597,081
May 5, 2026	15.87	16.11	15.05	15.08	15.08	-2.77%	1,382,351
May 4, 2026	14.96	16.49	14.93	15.51	15.51	4.16%	2,246,793
May 1, 2026	14.34	15.06	14.23	14.89	14.89	4.79%	1,400,255
Apr 30, 2026	14.14	14.52	13.45	14.21	14.21	-0.21%	1,572,259
Apr 29, 2026	14.24	14.35	13.55	14.24	14.24	-0.35%	1,379,115
Apr 28, 2026	14.91	15.21	14.25	14.29	14.29	-4.48%	1,282,299
Apr 27, 2026	14.30	15.49	14.30	14.96	14.96	1.98%	1,505,087
Apr 24, 2026	14.83	15.01	14.25	14.67	14.67	0.34%	1,273,554
Apr 23, 2026	15.88	15.93	13.35	14.62	14.62	-8.22%	3,363,028
Apr 22, 2026	16.97	17.88	15.48	15.93	15.93	-4.38%	3,492,611
Apr 21, 2026	17.48	18.69	15.71	16.66	16.66	11.44%	8,797,295
Apr 20, 2026	14.04	15.08	13.95	14.95	14.95	5.21%	1,770,828
Apr 17, 2026	15.57	15.82	14.00	14.21	14.21	-8.44%	4,047,849
Apr 16, 2026	13.22	15.55	13.01	15.52	15.52	20.12%	3,697,775
Apr 15, 2026	12.82	13.93	12.67	12.92	12.92	2.62%	2,004,357
Apr 14, 2026	12.20	12.68	12.08	12.59	12.59	4.57%	1,543,244
Apr 13, 2026	11.77	12.27	11.68	12.04	12.04	1.52%	900,152
Apr 10, 2026	11.52	11.88	11.41	11.86	11.86	3.40%	1,074,413
Apr 9, 2026	11.97	12.18	11.30	11.47	11.47	-4.18%	1,175,182
Apr 8, 2026	12.50	12.99	11.90	11.97	11.97	-0.50%	1,114,264
Apr 7, 2026	11.91	12.28	11.91	12.03	12.03	-0.25%	1,103,820
Apr 6, 2026	11.58	12.22	11.51	12.06	12.06	4.87%	1,105,203
Apr 2, 2026	10.81	11.60	10.76	11.50	11.50	2.77%	1,074,081
Apr 1, 2026	12.07	12.27	11.18	11.19	11.19	-5.97%	1,131,265
Mar 31, 2026	11.11	12.05	11.00	11.90	11.90	8.48%	1,596,144
Mar 30, 2026	10.53	11.23	10.41	10.97	10.97	4.78%	1,331,921
Mar 27, 2026	11.12	11.21	10.47	10.47	10.47	-6.01%	1,256,857
Mar 26, 2026	11.19	11.59	11.10	11.14	11.14	-1.24%	1,361,514
Mar 25, 2026	10.79	11.47	10.27	11.28	11.28	6.42%	1,735,595
Mar 24, 2026	11.21	11.41	10.56	10.60	10.60	-7.42%	1,558,193
Mar 23, 2026	11.51	11.73	11.20	11.45	11.45	0.17%	1,720,442
Mar 20, 2026	10.91	11.63	10.78	11.43	11.43	4.10%	2,308,818
Mar 19, 2026	10.57	11.27	10.57	10.98	10.98	2.33%	1,567,403
Mar 18, 2026	10.50	10.94	10.50	10.73	10.73	-0.65%	1,533,823
Mar 17, 2026	10.91	11.62	10.70	10.80	10.80	4.96%	2,909,924
Mar 16, 2026	9.55	10.49	9.39	10.29	10.29	6.74%	2,246,722