Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
17.75
-0.77 (-4.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.88 | 17.68 | 17.75 | 17.75 | -4.16% | 713,367 |
| Dec 4, 2025 | 17.90 | 18.80 | 17.69 | 18.52 | 18.52 | 3.41% | 1,204,466 |
| Dec 3, 2025 | 17.78 | 18.09 | 17.40 | 17.91 | 17.91 | 1.30% | 935,974 |
| Dec 2, 2025 | 17.07 | 17.80 | 17.02 | 17.68 | 17.68 | 3.76% | 941,916 |
| Dec 1, 2025 | 16.71 | 17.38 | 16.47 | 17.04 | 17.04 | 0.77% | 761,498 |
| Nov 28, 2025 | 16.95 | 17.14 | 16.70 | 16.91 | 16.91 | -0.24% | 594,435 |
| Nov 26, 2025 | 16.52 | 16.98 | 16.38 | 16.95 | 16.95 | 2.79% | 752,826 |
| Nov 25, 2025 | 16.23 | 17.08 | 16.23 | 16.49 | 16.49 | 2.61% | 1,185,023 |
| Nov 24, 2025 | 16.44 | 16.60 | 16.02 | 16.07 | 16.07 | -1.53% | 1,105,598 |
| Nov 21, 2025 | 15.66 | 16.44 | 15.41 | 16.32 | 16.32 | 4.62% | 1,444,339 |
| Nov 20, 2025 | 16.29 | 16.61 | 15.34 | 15.60 | 15.60 | -2.50% | 1,400,799 |
| Nov 19, 2025 | 16.82 | 17.15 | 15.81 | 16.00 | 16.00 | -5.38% | 1,530,541 |
| Nov 18, 2025 | 16.84 | 17.30 | 16.74 | 16.91 | 16.91 | -0.82% | 727,711 |
| Nov 17, 2025 | 18.43 | 18.44 | 16.89 | 17.05 | 17.05 | -8.04% | 1,440,293 |
| Nov 14, 2025 | 18.50 | 18.90 | 18.21 | 18.54 | 18.54 | 0.16% | 826,709 |
| Nov 13, 2025 | 19.02 | 19.40 | 18.36 | 18.51 | 18.51 | -2.48% | 1,156,863 |
| Nov 12, 2025 | 18.54 | 19.57 | 18.37 | 18.98 | 18.98 | 2.26% | 1,223,589 |
| Nov 11, 2025 | 18.71 | 18.81 | 18.00 | 18.56 | 18.56 | -1.64% | 1,200,263 |
| Nov 10, 2025 | 17.75 | 19.45 | 17.31 | 18.87 | 18.87 | 5.13% | 2,243,316 |
| Nov 7, 2025 | 17.76 | 19.40 | 17.21 | 17.95 | 17.95 | -5.03% | 3,186,064 |
| Nov 6, 2025 | 20.17 | 20.26 | 18.73 | 18.90 | 18.90 | -7.65% | 2,341,153 |
| Nov 5, 2025 | 19.38 | 20.64 | 19.01 | 20.47 | 20.47 | 7.40% | 1,623,771 |
| Nov 4, 2025 | 21.13 | 21.13 | 18.87 | 19.06 | 19.06 | -11.58% | 2,042,272 |
| Nov 3, 2025 | 20.07 | 21.58 | 20.07 | 21.55 | 21.55 | 7.05% | 1,938,334 |
| Oct 31, 2025 | 19.62 | 20.37 | 19.50 | 20.13 | 20.13 | 2.60% | 1,236,796 |
| Oct 30, 2025 | 20.77 | 20.77 | 19.45 | 19.62 | 19.62 | -4.94% | 1,864,093 |
| Oct 29, 2025 | 19.96 | 21.12 | 19.96 | 20.64 | 20.64 | 3.25% | 1,542,559 |
| Oct 28, 2025 | 20.63 | 20.82 | 19.60 | 19.99 | 19.99 | -4.12% | 1,498,528 |
| Oct 27, 2025 | 21.05 | 21.53 | 20.82 | 20.85 | 20.85 | -0.67% | 983,577 |
| Oct 24, 2025 | 21.56 | 21.70 | 20.90 | 20.99 | 20.99 | -1.04% | 857,790 |
| Oct 23, 2025 | 21.38 | 21.55 | 20.70 | 21.21 | 21.21 | -0.80% | 924,077 |
| Oct 22, 2025 | 21.01 | 21.81 | 20.78 | 21.38 | 21.38 | -0.05% | 1,343,049 |
| Oct 21, 2025 | 21.27 | 21.51 | 20.88 | 21.39 | 21.39 | 0.90% | 1,039,205 |
| Oct 20, 2025 | 20.61 | 21.86 | 20.53 | 21.20 | 21.20 | 4.59% | 1,115,619 |
| Oct 17, 2025 | 20.25 | 21.10 | 20.13 | 20.27 | 20.27 | -1.27% | 1,067,053 |
| Oct 16, 2025 | 21.03 | 21.12 | 20.24 | 20.53 | 20.53 | -1.35% | 1,030,933 |
| Oct 15, 2025 | 21.39 | 21.48 | 20.51 | 20.81 | 20.81 | -2.89% | 1,010,060 |
| Oct 14, 2025 | 20.95 | 22.30 | 20.80 | 21.43 | 21.43 | 1.18% | 1,332,155 |
| Oct 13, 2025 | 20.36 | 21.22 | 20.11 | 21.18 | 21.18 | 6.22% | 1,248,066 |
| Oct 10, 2025 | 21.62 | 22.00 | 19.87 | 19.94 | 19.94 | -7.77% | 2,056,207 |
| Oct 9, 2025 | 22.12 | 22.12 | 21.51 | 21.62 | 21.62 | -2.26% | 986,586 |
| Oct 8, 2025 | 22.74 | 22.80 | 21.95 | 22.12 | 22.12 | -2.51% | 1,074,126 |
| Oct 7, 2025 | 22.64 | 23.16 | 21.95 | 22.69 | 22.69 | 0.53% | 1,253,339 |
| Oct 6, 2025 | 23.30 | 23.94 | 22.54 | 22.57 | 22.57 | -1.70% | 1,240,223 |
| Oct 3, 2025 | 22.66 | 23.73 | 22.42 | 22.96 | 22.96 | 2.04% | 1,430,915 |
| Oct 2, 2025 | 22.16 | 22.58 | 21.60 | 22.50 | 22.50 | 0.94% | 1,087,802 |
| Oct 1, 2025 | 23.33 | 23.48 | 22.29 | 22.29 | 22.29 | -4.54% | 1,159,442 |
| Sep 30, 2025 | 23.01 | 23.38 | 22.64 | 23.35 | 23.35 | 0.43% | 1,547,784 |
| Sep 29, 2025 | 22.72 | 23.34 | 22.22 | 23.25 | 23.25 | 2.24% | 1,921,086 |
| Sep 26, 2025 | 22.60 | 23.57 | 22.22 | 22.74 | 22.74 | 0.80% | 1,357,784 |
| Sep 25, 2025 | 22.35 | 22.67 | 21.78 | 22.56 | 22.56 | -0.44% | 1,528,549 |
| Sep 24, 2025 | 22.47 | 23.20 | 21.94 | 22.66 | 22.66 | 1.48% | 1,745,167 |
| Sep 23, 2025 | 22.88 | 23.13 | 22.11 | 22.33 | 22.33 | -2.02% | 1,050,070 |
| Sep 22, 2025 | 22.32 | 22.93 | 21.55 | 22.79 | 22.79 | 1.20% | 1,493,006 |
| Sep 19, 2025 | 22.55 | 23.16 | 22.20 | 22.52 | 22.52 | 0.45% | 1,887,865 |
| Sep 18, 2025 | 22.14 | 22.70 | 21.77 | 22.42 | 22.42 | 2.33% | 1,519,847 |
| Sep 17, 2025 | 22.18 | 22.54 | 21.43 | 21.91 | 21.91 | -1.66% | 1,343,509 |
| Sep 16, 2025 | 22.65 | 22.73 | 22.16 | 22.28 | 22.28 | -1.11% | 1,230,299 |
| Sep 15, 2025 | 23.80 | 24.18 | 22.12 | 22.53 | 22.53 | -1.31% | 2,139,823 |
| Sep 12, 2025 | 23.23 | 23.43 | 22.81 | 22.83 | 22.83 | -2.89% | 1,088,607 |
| Sep 11, 2025 | 22.72 | 23.54 | 22.46 | 23.51 | 23.51 | 3.71% | 1,185,778 |
| Sep 10, 2025 | 22.99 | 23.07 | 22.40 | 22.67 | 22.67 | -1.43% | 1,330,069 |
| Sep 9, 2025 | 22.89 | 23.31 | 22.64 | 23.00 | 23.00 | 1.10% | 1,675,256 |
| Sep 8, 2025 | 24.10 | 24.10 | 22.57 | 22.75 | 22.75 | -5.25% | 1,968,431 |
| Sep 5, 2025 | 23.35 | 24.05 | 22.65 | 24.01 | 24.01 | 3.05% | 2,022,920 |
| Sep 4, 2025 | 24.56 | 24.66 | 23.27 | 23.30 | 23.30 | -4.82% | 1,899,804 |
| Sep 3, 2025 | 25.84 | 25.87 | 24.29 | 24.48 | 24.48 | -5.26% | 990,581 |
| Sep 2, 2025 | 25.86 | 26.08 | 25.40 | 25.84 | 25.84 | -1.00% | 1,001,171 |
| Aug 29, 2025 | 26.40 | 26.55 | 25.99 | 26.10 | 26.10 | -1.10% | 1,118,005 |
| Aug 28, 2025 | 26.42 | 27.05 | 26.38 | 26.39 | 26.39 | 0.53% | 1,200,008 |
| Aug 27, 2025 | 26.20 | 26.51 | 25.93 | 26.25 | 26.25 | - | 668,712 |
| Aug 26, 2025 | 26.19 | 26.57 | 25.84 | 26.25 | 26.25 | 0.34% | 767,271 |
| Aug 25, 2025 | 26.50 | 26.66 | 26.04 | 26.16 | 26.16 | -1.99% | 753,021 |
| Aug 22, 2025 | 27.14 | 27.79 | 26.66 | 26.69 | 26.69 | -1.66% | 1,754,244 |
| Aug 21, 2025 | 27.21 | 27.40 | 26.25 | 27.14 | 27.14 | -1.31% | 1,641,763 |
| Aug 20, 2025 | 27.66 | 27.89 | 26.88 | 27.50 | 27.50 | -1.01% | 1,925,836 |
| Aug 19, 2025 | 29.52 | 29.52 | 27.75 | 27.78 | 27.78 | -5.54% | 1,223,534 |
| Aug 18, 2025 | 28.26 | 29.42 | 28.12 | 29.41 | 29.41 | 3.19% | 1,035,056 |
| Aug 15, 2025 | 29.54 | 29.90 | 28.33 | 28.50 | 28.50 | -2.90% | 1,202,960 |
| Aug 14, 2025 | 30.02 | 30.26 | 29.26 | 29.35 | 29.35 | -3.26% | 935,974 |
| Aug 13, 2025 | 30.48 | 31.21 | 29.67 | 30.34 | 30.34 | - | 1,543,741 |
| Aug 12, 2025 | 31.67 | 31.97 | 30.20 | 30.34 | 30.34 | -4.20% | 1,646,408 |
| Aug 11, 2025 | 32.88 | 35.18 | 31.40 | 31.67 | 31.67 | -3.97% | 2,350,403 |
| Aug 8, 2025 | 36.72 | 37.06 | 32.67 | 32.98 | 32.98 | -10.60% | 2,428,914 |
| Aug 7, 2025 | 39.00 | 43.08 | 35.83 | 36.89 | 36.89 | 20.28% | 4,222,055 |
| Aug 6, 2025 | 30.58 | 31.59 | 30.04 | 30.67 | 30.67 | 0.76% | 1,814,765 |
| Aug 5, 2025 | 31.11 | 31.50 | 29.78 | 30.44 | 30.44 | -1.71% | 1,452,818 |
| Aug 4, 2025 | 29.25 | 30.98 | 29.24 | 30.97 | 30.97 | 6.57% | 1,101,563 |
| Aug 1, 2025 | 30.13 | 30.13 | 28.52 | 29.06 | 29.06 | -5.77% | 2,078,773 |
| Jul 31, 2025 | 31.94 | 31.98 | 30.40 | 30.84 | 30.84 | -2.77% | 1,294,412 |
| Jul 30, 2025 | 31.62 | 31.83 | 30.95 | 31.72 | 31.72 | 0.92% | 1,245,149 |
| Jul 29, 2025 | 33.11 | 33.41 | 31.34 | 31.43 | 31.43 | -4.67% | 1,162,189 |
| Jul 28, 2025 | 33.05 | 33.55 | 32.00 | 32.97 | 32.97 | 0.06% | 1,246,515 |
| Jul 25, 2025 | 33.15 | 33.58 | 32.39 | 32.95 | 32.95 | -0.78% | 749,369 |
| Jul 24, 2025 | 34.15 | 34.25 | 32.40 | 33.21 | 33.21 | -3.01% | 751,445 |
| Jul 23, 2025 | 34.48 | 34.60 | 32.58 | 34.24 | 34.24 | 0.12% | 1,111,144 |
| Jul 22, 2025 | 34.87 | 35.51 | 33.12 | 34.20 | 34.20 | -0.38% | 1,419,402 |
| Jul 21, 2025 | 32.60 | 34.42 | 32.30 | 34.33 | 34.33 | 5.86% | 1,179,567 |
| Jul 18, 2025 | 33.80 | 33.94 | 32.18 | 32.43 | 32.43 | -3.17% | 851,056 |
| Jul 17, 2025 | 32.89 | 34.26 | 32.71 | 33.49 | 33.49 | 2.07% | 789,225 |