Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	14.96	16.49	14.93	15.51	15.51	4.16%	2,243,236
May 1, 2026	14.34	15.06	14.23	14.89	14.89	4.79%	1,394,469
Apr 30, 2026	14.14	14.52	13.45	14.21	14.21	-0.21%	1,568,193
Apr 29, 2026	14.24	14.35	13.55	14.24	14.24	-0.35%	1,375,282
Apr 28, 2026	14.91	15.21	14.25	14.29	14.29	-4.48%	1,281,144
Apr 27, 2026	14.30	15.49	14.30	14.96	14.96	1.98%	1,502,850
Apr 24, 2026	14.83	15.01	14.25	14.67	14.67	0.34%	1,269,212
Apr 23, 2026	15.88	15.93	13.35	14.62	14.62	-8.22%	3,357,987
Apr 22, 2026	16.97	17.88	15.48	15.93	15.93	-4.38%	3,484,759
Apr 21, 2026	17.48	18.69	15.71	16.66	16.66	11.44%	8,732,434
Apr 20, 2026	14.04	15.08	13.95	14.95	14.95	5.21%	1,742,494
Apr 17, 2026	15.57	15.82	14.00	14.21	14.21	-8.44%	4,038,459
Apr 16, 2026	13.22	15.55	13.01	15.52	15.52	20.12%	3,685,665
Apr 15, 2026	12.82	13.93	12.67	12.92	12.92	2.62%	1,996,149
Apr 14, 2026	12.20	12.68	12.08	12.59	12.59	4.57%	1,510,416
Apr 13, 2026	11.77	12.27	11.68	12.04	12.04	1.52%	898,952
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
Mar 13, 2026	9.71	9.75	9.17	9.64	9.64	-0.21%	1,756,747
Mar 12, 2026	10.75	10.80	9.63	9.66	9.66	-12.82%	2,700,380
Mar 11, 2026	10.99	12.59	10.45	11.08	11.08	-4.32%	3,859,547
Mar 10, 2026	12.53	12.80	11.35	11.58	11.58	-4.06%	3,109,315
Mar 9, 2026	12.20	12.20	11.63	12.07	12.07	-1.07%	1,598,010
Mar 6, 2026	12.23	12.40	11.97	12.20	12.20	-1.53%	955,135
Mar 5, 2026	12.47	13.09	11.98	12.39	12.39	-0.80%	1,036,890
Mar 4, 2026	12.34	12.58	12.11	12.49	12.49	1.79%	866,015
Mar 3, 2026	12.17	12.50	11.73	12.27	12.27	-1.68%	679,846
Mar 2, 2026	12.18	12.81	12.18	12.48	12.48	-1.11%	898,463
Feb 27, 2026	12.80	12.80	12.43	12.62	12.62	-1.79%	1,140,000
Feb 26, 2026	12.55	13.00	12.51	12.85	12.85	4.05%	1,013,640
Feb 25, 2026	12.29	12.53	12.14	12.35	12.35	0.73%	511,075
Feb 24, 2026	12.07	12.32	11.95	12.26	12.26	0.82%	793,880
Feb 23, 2026	12.91	13.00	11.85	12.16	12.16	-6.89%	966,747