Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.13	16.31	15.90	16.12	16.12	-0.74%	768,421
Oct 22, 2026	16.42	16.71	15.81	16.24	16.24	-0.37%	1,095,836
Oct 21, 2026	17.04	17.04	16.22	16.30	16.30	-2.86%	569,861
Oct 20, 2026	16.66	17.18	16.61	16.78	16.78	-0.36%	696,948
Oct 19, 2026	16.57	17.10	16.20	16.84	16.84	1.63%	795,177
Oct 16, 2026	18.33	18.49	16.20	16.57	16.57	-10.09%	1,360,281
Oct 15, 2026	17.93	18.50	17.36	18.43	18.43	3.77%	1,021,599
Oct 14, 2026	18.26	18.35	17.39	17.76	17.76	-3.84%	1,013,846
Oct 13, 2026	18.46	18.73	17.87	18.47	18.47	0.05%	782,747
Oct 12, 2026	18.61	18.88	18.35	18.46	18.46	-0.91%	620,833
Oct 9, 2026	19.05	19.15	18.63	18.63	18.63	-2.56%	629,713
Oct 8, 2026	18.35	19.14	18.14	19.12	19.12	3.74%	881,572
Oct 7, 2026	17.89	18.52	17.50	18.43	18.43	-2.18%	940,675
Oct 6, 2026	19.79	19.79	18.44	18.84	18.84	-4.41%	1,010,851
Oct 5, 2026	19.28	19.83	19.18	19.71	19.71	2.07%	667,785
Oct 2, 2026	19.53	19.59	18.44	19.31	19.31	-1.13%	844,999
Oct 1, 2026	19.79	19.95	19.38	19.53	19.53	-1.16%	660,712
Sep 30, 2026	20.21	20.73	19.70	19.76	19.76	-1.15%	959,930
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