Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.77	20.00	19.22	19.59	19.59	-0.05%	1,085,797
Aug 20, 2026	20.00	20.04	18.75	19.60	19.60	-3.69%	1,847,460
Aug 19, 2026	20.44	20.84	19.90	20.35	20.35	0.64%	963,557
Aug 18, 2026	20.29	20.73	20.13	20.22	20.22	-0.39%	1,296,231
Aug 17, 2026	21.47	22.39	20.16	20.30	20.30	-5.63%	1,421,545
Aug 14, 2026	21.86	22.18	21.15	21.51	21.51	-2.14%	916,368
Aug 13, 2026	21.74	22.29	21.33	21.98	21.98	-0.77%	888,117
Aug 12, 2026	21.89	22.64	21.59	22.15	22.15	1.28%	1,179,295
Aug 11, 2026	22.51	23.00	21.11	21.87	21.87	-4.71%	2,307,903
Aug 10, 2026	24.29	24.50	22.73	22.95	22.95	-8.31%	2,757,979
Aug 7, 2026	27.51	27.70	24.57	25.03	25.03	-0.48%	2,579,095
Aug 6, 2026	26.61	27.09	25.06	25.15	25.15	-7.84%	2,298,863
Aug 5, 2026	28.32	29.90	27.00	27.29	27.29	-0.73%	1,777,681
Aug 4, 2026	27.99	28.74	27.38	27.49	27.49	-0.58%	1,649,166
Aug 3, 2026	28.35	28.58	27.48	27.65	27.65	0.25%	1,281,235
Jul 31, 2026	27.89	28.23	27.30	27.58	27.58	-1.11%	767,950
Jul 30, 2026	27.67	28.03	26.66	27.89	27.89	2.46%	1,201,264
Jul 29, 2026	27.81	29.16	27.14	27.22	27.22	-3.13%	1,203,245
Jul 28, 2026	27.43	28.67	26.62	28.10	28.10	2.07%	1,319,968
Jul 27, 2026	26.72	28.00	26.02	27.53	27.53	6.66%	1,716,337
Jul 24, 2026	25.62	26.49	25.23	25.81	25.81	1.53%	975,907
Jul 23, 2026	27.51	27.63	24.75	25.42	25.42	-8.95%	1,190,950
Jul 22, 2026	25.95	28.16	25.26	27.92	27.92	7.18%	1,423,061
Jul 21, 2026	27.73	28.30	25.90	26.05	26.05	-6.80%	2,013,729
Jul 20, 2026	28.00	28.57	27.33	27.95	27.95	0.43%	1,346,040
Jul 17, 2026	27.77	28.46	26.84	27.83	27.83	-2.62%	1,780,232
Jul 16, 2026	25.79	28.59	25.52	28.58	28.58	10.01%	2,665,308
Jul 15, 2026	26.05	26.42	24.98	25.98	25.98	1.48%	689,092
Jul 14, 2026	23.69	25.81	23.69	25.60	25.60	8.75%	1,232,009
Jul 13, 2026	25.89	26.63	22.62	23.54	23.54	-9.64%	2,688,127
Jul 10, 2026	26.64	27.14	26.04	26.05	26.05	-2.10%	964,244
Jul 9, 2026	25.41	26.87	25.09	26.61	26.61	4.23%	1,128,689
Jul 8, 2026	26.50	26.55	24.72	25.53	25.53	-4.92%	1,793,227
Jul 7, 2026	26.25	27.99	26.25	26.85	26.85	1.05%	1,637,079
Jul 6, 2026	25.96	27.09	25.58	26.57	26.57	3.87%	1,771,977
Jul 2, 2026	25.80	25.80	24.55	25.58	25.58	-0.39%	1,138,817
Jul 1, 2026	24.61	25.99	24.05	25.68	25.68	6.73%	1,803,828
Jun 30, 2026	23.66	24.75	22.61	24.06	24.06	1.95%	1,870,736
Jun 29, 2026	22.63	24.28	22.40	23.60	23.60	4.42%	2,526,726
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