Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.38	12.65	12.00	12.41	12.41	1.64%	1,395,953
Nov 12, 2026	12.57	12.57	11.81	12.21	12.21	-4.76%	2,054,586
Nov 11, 2026	12.65	13.61	12.28	12.82	12.82	2.52%	2,831,659
Nov 10, 2026	12.28	14.15	11.60	12.51	12.51	-23.05%	5,375,458
Nov 9, 2026	15.86	16.49	15.19	16.25	16.25	4.91%	1,827,664
Nov 6, 2026	15.51	15.90	15.35	15.49	15.49	-0.58%	1,188,267
Nov 5, 2026	17.17	17.28	15.31	15.58	15.58	-9.99%	915,854
Nov 4, 2026	15.91	17.63	15.91	17.31	17.31	11.68%	1,299,219
Nov 3, 2026	15.60	15.82	15.34	15.50	15.50	-0.51%	990,359
Nov 2, 2026	15.92	16.47	15.58	15.58	15.58	-1.08%	801,909
Oct 30, 2026	15.95	16.32	15.59	15.75	15.75	-3.14%	1,087,963
Oct 29, 2026	16.31	16.67	16.15	16.26	16.26	-0.97%	667,657
Oct 28, 2026	16.52	16.65	15.95	16.42	16.42	-0.61%	665,978
Oct 27, 2026	16.89	17.15	16.29	16.52	16.52	-0.78%	1,014,427
Oct 26, 2026	16.08	16.74	15.92	16.65	16.65	3.29%	832,181
Oct 23, 2026	16.13	16.31	15.90	16.12	16.12	-0.74%	768,442
Oct 22, 2026	16.42	16.71	15.81	16.24	16.24	-0.37%	1,096,698
Oct 21, 2026	17.04	17.04	16.22	16.30	16.30	-2.86%	569,931
Oct 20, 2026	16.66	17.18	16.61	16.78	16.78	-0.36%	702,032
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