Skip to main content
Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.080
-0.010 (-0.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.111.081.081.08-0.92%12,024
Apr 27, 20261.121.131.051.091.09-52,915
Apr 24, 20261.131.141.061.091.09-50,690
Apr 23, 20261.231.281.081.091.09-11.38%73,357
Apr 22, 20261.271.291.231.231.23-3.91%18,917
Apr 21, 20261.291.291.261.281.280.79%13,732
Apr 20, 20261.331.341.251.271.27-4.51%29,635
Apr 17, 20261.361.361.321.331.33-2.21%18,561
Apr 16, 20261.361.361.321.361.361.49%70,568
Apr 15, 20261.311.351.281.341.341.52%28,376
Apr 14, 20261.341.341.281.321.32-2.22%31,766
Apr 13, 20261.371.371.311.351.35-2.17%58,251
Apr 10, 20261.351.381.331.381.38-19,171
Apr 9, 20261.411.411.361.381.38-0.72%26,189
Apr 8, 20261.381.411.341.391.394.51%182,433
Apr 7, 20261.321.351.291.331.330.76%179,655
Apr 6, 20261.291.321.271.321.323.94%55,599
Apr 2, 20261.251.311.251.271.27-1.55%3,339
Apr 1, 20261.281.321.271.291.290.78%220,693
Mar 31, 20261.231.301.231.281.285.79%149,303
Mar 30, 20261.241.271.211.211.21-0.82%43,567
Mar 27, 20261.281.281.201.221.22-6.15%148,965
Mar 26, 20261.341.351.301.301.30-2.26%9,643
Mar 25, 20261.411.411.301.331.33-2.92%154,136
Mar 24, 20261.401.411.371.371.37-2.14%20,091
Mar 23, 20261.441.441.361.401.40-147,957
Mar 20, 20261.311.401.261.401.408.53%351,944
Mar 19, 20261.301.321.271.291.292.38%19,336
Mar 18, 20261.271.321.261.261.26-3.08%9,458
Mar 17, 20261.271.341.271.301.301.56%22,320
Mar 16, 20261.281.351.281.281.28-88,153
Mar 13, 20261.251.301.251.281.281.59%14,914
Mar 12, 20261.281.311.261.261.26-0.79%19,652
Mar 11, 20261.291.341.261.271.27-0.78%158,517
Mar 10, 20261.281.321.261.281.281.59%114,401
Mar 9, 20261.291.291.211.261.26-2.33%37,540
Mar 6, 20261.271.311.231.291.290.78%331,277
Mar 5, 20261.331.351.281.281.28-3.03%21,183
Mar 4, 20261.351.371.271.321.32-2.22%137,168
Mar 3, 20261.401.401.331.351.35-3.57%139,480
Mar 2, 20261.411.431.371.401.40-0.71%131,661
Feb 27, 20261.451.461.401.411.41-3.42%18,012
Feb 26, 20261.441.471.421.461.462.82%226,168
Feb 25, 20261.361.441.361.421.423.65%35,185
Feb 24, 20261.461.461.311.371.37-4.20%21,719
Feb 23, 20261.531.531.411.431.43-5.92%24,045
Feb 20, 20261.501.541.461.521.520.66%49,569
Feb 19, 20261.501.521.471.511.51-18,863
Feb 18, 20261.521.531.481.511.51-1.95%9,603
Feb 17, 20261.541.541.491.541.541.32%18,050
Feb 13, 20261.531.541.511.521.521.33%36,383
Feb 12, 20261.471.531.471.501.501.35%80,523
Feb 11, 20261.501.501.441.481.48-0.67%53,203
Feb 10, 20261.471.511.461.491.49-1.32%49,801
Feb 9, 20261.501.541.401.511.51-1.31%126,502
Feb 6, 20261.501.551.501.531.533.38%167,229
Feb 5, 20261.491.511.481.481.48-1.33%19,956
Feb 4, 20261.521.531.491.501.50-1.96%49,777
Feb 3, 20261.511.531.491.531.533.38%40,804
Feb 2, 20261.481.501.441.481.480.68%62,431
Jan 30, 20261.501.511.471.471.47-3.29%37,697
Jan 29, 20261.471.521.451.521.521.33%13,266
Jan 28, 20261.521.521.471.501.50-0.66%55,962
Jan 27, 20261.441.521.411.511.515.59%83,500
Jan 26, 20261.431.451.401.431.432.14%42,401
Jan 23, 20261.351.401.321.401.405.26%28,690
Jan 22, 20261.301.341.291.331.333.10%237,302
Jan 21, 20261.301.321.151.291.290.78%83,014
Jan 20, 20261.261.311.261.281.28-1.54%75,648
Jan 16, 20261.271.301.241.301.300.78%25,607
Jan 15, 20261.271.301.261.291.292.38%58,165
Jan 14, 20261.261.271.181.261.26-37,980
Jan 13, 20261.221.261.191.261.262.44%58,262
Jan 12, 20261.231.251.201.231.23-17,121
Jan 9, 20261.251.261.231.231.23-0.81%5,315
Jan 8, 20261.191.241.191.241.245.08%17,624
Jan 7, 20261.221.251.181.181.18-2.48%16,520
Jan 6, 20261.171.251.171.211.210.83%47,712
Jan 5, 20261.151.201.121.201.207.14%17,982
Jan 2, 20261.111.161.091.121.121.82%221,896
Dec 31, 20251.091.131.071.101.10-54,256
Dec 30, 20251.131.131.081.101.10-2.65%27,766
Dec 29, 20251.171.191.121.131.13-4.24%10,769
Dec 26, 20251.171.201.151.181.180.85%21,247
Dec 24, 20251.191.251.171.171.17-2.50%4,804
Dec 23, 20251.231.251.151.201.20-1.64%53,708
Dec 22, 20251.231.231.201.221.221.67%11,698
Dec 19, 20251.231.231.191.201.20-0.83%31,972
Dec 18, 20251.221.221.191.211.210.83%6,147
Dec 17, 20251.181.251.171.201.202.56%87,464
Dec 16, 20251.231.271.171.171.17-6.40%66,869
Dec 15, 20251.291.291.241.251.25-3.10%41,033
Dec 12, 20251.301.351.291.291.29-2.27%21,153
Dec 11, 20251.291.321.291.321.323.13%31,754
Dec 10, 20251.251.301.231.281.280.79%26,908
Dec 9, 20251.231.291.221.271.273.25%39,484
Dec 8, 20251.281.331.221.231.23-1.60%25,907
Dec 5, 20251.331.331.241.251.25-6.02%46,371
Dec 4, 20251.321.351.321.331.33-1.48%35,641
Dec 3, 20251.361.361.341.351.35-1.46%26,481