Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.53	19.59	18.44	19.31	19.31	-1.13%	844,799
Oct 1, 2026	19.79	19.95	19.38	19.53	19.53	-1.16%	660,658
Sep 30, 2026	20.21	20.73	19.70	19.76	19.76	-1.15%	958,272
Sep 29, 2026	19.62	20.17	19.54	19.99	19.99	1.27%	976,235
Sep 28, 2026	21.00	21.00	19.56	19.74	19.74	-7.32%	1,081,643
Sep 25, 2026	20.84	21.48	20.65	21.30	21.30	1.96%	690,300
Sep 24, 2026	19.90	20.91	19.85	20.89	20.89	4.24%	859,934
Sep 23, 2026	21.29	21.41	19.67	20.04	20.04	-5.83%	1,507,587
Sep 22, 2026	21.94	22.33	20.94	21.28	21.28	-3.49%	1,518,377
Sep 21, 2026	19.65	22.13	19.45	22.05	22.05	15.57%	2,518,965
Sep 18, 2026	18.63	19.09	18.30	19.08	19.08	1.44%	3,244,011
Sep 17, 2026	19.32	19.60	18.77	18.81	18.81	-2.69%	906,223
Sep 16, 2026	18.74	19.68	18.70	19.33	19.33	3.09%	1,370,218
Sep 15, 2026	18.93	18.93	18.35	18.75	18.75	-1.88%	794,655
Sep 14, 2026	18.62	19.19	18.52	19.11	19.11	2.03%	794,510
Sep 11, 2026	18.55	18.91	18.06	18.73	18.73	2.46%	1,239,769
Sep 10, 2026	18.07	18.42	17.73	18.28	18.28	-0.11%	859,615
Sep 9, 2026	18.81	18.81	18.01	18.30	18.30	-3.43%	1,043,568
Sep 8, 2026	18.65	18.99	18.20	18.95	18.95	0.42%	1,134,180
Sep 4, 2026	18.96	19.25	18.64	18.87	18.87	0.05%	577,675
Sep 3, 2026	19.07	19.40	18.20	18.86	18.86	0.16%	996,652
Sep 2, 2026	18.67	19.23	18.53	18.83	18.83	2.00%	782,517
Sep 1, 2026	18.77	19.08	18.11	18.46	18.46	-3.75%	1,101,047
Aug 31, 2026	19.44	19.60	18.74	19.18	19.18	-1.79%	1,028,306
Aug 28, 2026	19.42	19.93	19.27	19.53	19.53	0.31%	649,223
Aug 27, 2026	19.01	19.64	18.83	19.47	19.47	2.15%	763,025
Aug 26, 2026	19.31	19.52	18.72	19.06	19.06	-2.71%	912,189
Aug 25, 2026	19.81	20.12	19.58	19.59	19.59	-0.20%	963,358
Aug 24, 2026	19.60	19.80	19.12	19.63	19.63	0.20%	784,494
Aug 21, 2026	19.77	20.00	19.22	19.59	19.59	-0.05%	1,088,525
Aug 20, 2026	20.00	20.04	18.75	19.60	19.60	-3.69%	1,847,849
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