Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.64	27.14	26.04	26.05	26.05	-2.10%	960,210
Jul 9, 2026	25.41	26.87	25.09	26.61	26.61	4.23%	1,127,437
Jul 8, 2026	26.50	26.55	24.72	25.53	25.53	-4.92%	1,791,990
Jul 7, 2026	26.25	27.99	26.25	26.85	26.85	1.05%	1,635,046
Jul 6, 2026	25.96	27.09	25.58	26.57	26.57	3.87%	1,771,294
Jul 2, 2026	25.80	25.80	24.55	25.58	25.58	-0.39%	1,137,926
Jul 1, 2026	24.61	25.99	24.05	25.68	25.68	6.73%	1,802,627
Jun 30, 2026	23.66	24.75	22.61	24.06	24.06	1.95%	1,855,663
Jun 29, 2026	22.63	24.28	22.40	23.60	23.60	4.42%	2,525,695
Jun 26, 2026	22.41	23.57	21.08	22.60	22.60	-1.22%	3,596,503
Jun 25, 2026	18.63	23.00	18.58	22.88	22.88	24.89%	3,913,105
Jun 24, 2026	16.72	18.43	16.72	18.32	18.32	9.31%	1,744,750
Jun 23, 2026	16.83	17.43	16.69	16.76	16.76	-0.83%	990,352
Jun 22, 2026	16.04	17.43	16.01	16.90	16.90	4.39%	1,495,345
Jun 18, 2026	16.84	16.89	15.99	16.19	16.19	-2.23%	1,409,003
Jun 17, 2026	17.21	17.88	16.45	16.56	16.56	-4.06%	929,091
Jun 16, 2026	17.49	18.20	17.05	17.26	17.26	-1.09%	1,335,270
Jun 15, 2026	17.53	17.89	17.30	17.45	17.45	2.59%	1,028,510
Jun 12, 2026	16.94	17.83	16.52	17.01	17.01	0.83%	1,121,022
Jun 11, 2026	16.26	16.95	15.62	16.87	16.87	4.85%	1,129,276
Jun 10, 2026	16.47	17.20	15.84	16.09	16.09	-3.13%	1,482,394
Jun 9, 2026	16.33	16.79	15.59	16.61	16.61	2.66%	1,444,260
Jun 8, 2026	16.81	17.29	15.95	16.18	16.18	-1.70%	1,392,829
Jun 5, 2026	18.25	18.47	16.32	16.46	16.46	-11.17%	1,725,862
Jun 4, 2026	17.61	19.11	17.61	18.53	18.53	6.80%	1,791,489
Jun 3, 2026	18.59	18.59	16.92	17.35	17.35	-7.71%	1,865,129
Jun 2, 2026	18.63	19.23	18.40	18.80	18.80	-0.58%	1,253,267
Jun 1, 2026	20.00	20.58	18.79	18.91	18.91	-6.52%	2,504,173
May 29, 2026	21.37	21.37	19.90	20.23	20.23	-4.58%	1,396,117
May 28, 2026	21.42	22.17	20.74	21.20	21.20	-1.21%	1,631,663
May 27, 2026	20.69	22.39	20.40	21.46	21.46	3.72%	2,782,488
May 26, 2026	18.90	21.17	17.50	20.69	20.69	9.30%	4,107,170
May 22, 2026	18.09	19.66	17.92	18.93	18.93	3.90%	1,695,798
May 21, 2026	17.05	18.48	16.64	18.22	18.22	5.20%	1,572,447
May 20, 2026	17.30	17.53	16.54	17.32	17.32	-0.52%	1,337,655
May 19, 2026	17.18	17.72	16.59	17.41	17.41	2.84%	2,001,276
May 18, 2026	17.39	18.56	16.92	16.93	16.93	-3.04%	1,826,863
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