Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
12.20
-0.19 (-1.53%)
Mar 6, 2026, 4:00 PM EST - Market closed
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.23 | 12.40 | 11.97 | 12.20 | 12.20 | -1.53% | 930,216 |
| Mar 5, 2026 | 12.47 | 13.09 | 11.98 | 12.39 | 12.39 | -0.80% | 1,009,104 |
| 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% | 664,627 |
| Mar 2, 2026 | 12.18 | 12.81 | 12.18 | 12.48 | 12.48 | -1.11% | 885,624 |
| Feb 27, 2026 | 12.80 | 12.80 | 12.43 | 12.62 | 12.62 | -1.79% | 1,115,304 |
| Feb 26, 2026 | 12.55 | 13.00 | 12.51 | 12.85 | 12.85 | 4.05% | 1,008,573 |
| Feb 25, 2026 | 12.29 | 12.53 | 12.14 | 12.35 | 12.35 | 0.73% | 506,637 |
| Feb 24, 2026 | 12.07 | 12.32 | 11.95 | 12.26 | 12.26 | 0.82% | 793,877 |
| Feb 23, 2026 | 12.91 | 13.00 | 11.85 | 12.16 | 12.16 | -6.89% | 924,474 |
| Feb 20, 2026 | 12.65 | 13.55 | 12.65 | 13.06 | 13.06 | 0.77% | 770,261 |
| Feb 19, 2026 | 13.49 | 13.49 | 12.58 | 12.96 | 12.96 | -3.93% | 1,037,579 |
| Feb 18, 2026 | 12.49 | 13.80 | 12.38 | 13.49 | 13.49 | 8.79% | 1,474,165 |
| Feb 17, 2026 | 12.49 | 12.60 | 12.04 | 12.40 | 12.40 | -0.64% | 808,447 |
| Feb 13, 2026 | 12.05 | 12.56 | 11.94 | 12.48 | 12.48 | 4.70% | 911,402 |
| Feb 12, 2026 | 12.20 | 12.41 | 11.89 | 11.92 | 11.92 | -0.75% | 1,237,511 |
| Feb 11, 2026 | 12.63 | 12.63 | 11.87 | 12.01 | 12.01 | -4.46% | 799,299 |
| Feb 10, 2026 | 12.90 | 13.15 | 12.52 | 12.57 | 12.57 | -3.38% | 774,319 |
| Feb 9, 2026 | 13.35 | 13.42 | 12.84 | 13.01 | 13.01 | -2.11% | 738,178 |
| Feb 6, 2026 | 12.78 | 13.41 | 12.68 | 13.29 | 13.29 | 5.48% | 984,007 |
| Feb 5, 2026 | 13.54 | 13.65 | 12.40 | 12.60 | 12.60 | -7.49% | 1,030,793 |
| Feb 4, 2026 | 13.57 | 13.66 | 12.97 | 13.62 | 13.62 | 0.22% | 1,159,091 |
| Feb 3, 2026 | 14.25 | 14.45 | 13.26 | 13.59 | 13.59 | -5.69% | 1,070,965 |
| Feb 2, 2026 | 14.15 | 14.72 | 14.15 | 14.41 | 14.41 | 1.84% | 824,541 |
| Jan 30, 2026 | 14.54 | 14.87 | 13.99 | 14.15 | 14.15 | -4.13% | 1,373,176 |
| Jan 29, 2026 | 15.51 | 15.58 | 14.69 | 14.76 | 14.76 | -4.71% | 1,023,739 |
| Jan 28, 2026 | 15.84 | 16.02 | 15.47 | 15.49 | 15.49 | -1.84% | 991,149 |
| Jan 27, 2026 | 16.24 | 16.29 | 14.92 | 15.78 | 15.78 | -2.23% | 1,703,983 |
| Jan 26, 2026 | 16.22 | 16.47 | 16.10 | 16.14 | 16.14 | -0.37% | 674,412 |
| Jan 23, 2026 | 16.20 | 16.45 | 16.08 | 16.20 | 16.20 | 0.12% | 675,641 |
| Jan 22, 2026 | 16.43 | 16.80 | 16.14 | 16.18 | 16.18 | -0.12% | 672,429 |
| Jan 21, 2026 | 16.23 | 16.44 | 15.95 | 16.20 | 16.20 | -0.18% | 725,092 |
| Jan 20, 2026 | 15.98 | 16.41 | 15.75 | 16.23 | 16.23 | 0.43% | 793,230 |
| Jan 16, 2026 | 16.70 | 16.75 | 15.73 | 16.16 | 16.16 | -3.18% | 987,863 |
| Jan 15, 2026 | 16.21 | 16.81 | 15.64 | 16.69 | 16.69 | 3.47% | 1,070,943 |
| Jan 14, 2026 | 16.13 | 16.32 | 15.74 | 16.13 | 16.13 | -0.06% | 589,918 |
| Jan 13, 2026 | 16.11 | 16.28 | 15.72 | 16.14 | 16.14 | 0.19% | 639,797 |
| Jan 12, 2026 | 16.40 | 16.65 | 15.90 | 16.11 | 16.11 | -2.30% | 1,075,519 |
| Jan 9, 2026 | 17.12 | 17.30 | 16.26 | 16.49 | 16.49 | -0.72% | 917,855 |
| Jan 8, 2026 | 16.18 | 16.97 | 16.06 | 16.61 | 16.61 | 2.09% | 990,434 |
| Jan 7, 2026 | 16.56 | 16.90 | 16.17 | 16.27 | 16.27 | -2.69% | 1,121,221 |
| Jan 6, 2026 | 17.03 | 17.05 | 16.30 | 16.72 | 16.72 | -0.12% | 1,174,692 |
| Jan 5, 2026 | 17.42 | 17.86 | 16.71 | 16.74 | 16.74 | -3.29% | 1,140,579 |
| Jan 2, 2026 | 17.93 | 17.93 | 17.02 | 17.31 | 17.31 | -1.70% | 1,090,596 |
| Dec 31, 2025 | 17.71 | 17.79 | 17.48 | 17.61 | 17.61 | -1.29% | 960,399 |
| Dec 30, 2025 | 17.56 | 18.14 | 17.51 | 17.84 | 17.84 | 1.42% | 1,043,224 |
| Dec 29, 2025 | 17.83 | 18.10 | 17.43 | 17.59 | 17.59 | -2.60% | 1,277,703 |
| Dec 26, 2025 | 18.18 | 18.48 | 17.89 | 18.06 | 18.06 | -0.61% | 915,664 |
| Dec 24, 2025 | 18.23 | 18.68 | 17.96 | 18.17 | 18.17 | 0.11% | 926,461 |
| Dec 23, 2025 | 17.55 | 18.17 | 17.44 | 18.15 | 18.15 | 3.95% | 1,286,658 |
| Dec 22, 2025 | 16.66 | 17.57 | 16.66 | 17.46 | 17.46 | 5.05% | 940,638 |
| Dec 19, 2025 | 16.60 | 16.75 | 16.32 | 16.62 | 16.62 | 0.85% | 1,478,115 |
| Dec 18, 2025 | 16.65 | 16.74 | 16.25 | 16.48 | 16.48 | 1.54% | 735,584 |
| Dec 17, 2025 | 16.01 | 16.80 | 15.85 | 16.23 | 16.23 | 2.27% | 1,389,251 |
| Dec 16, 2025 | 15.50 | 16.03 | 15.50 | 15.87 | 15.87 | 1.93% | 1,419,328 |
| Dec 15, 2025 | 16.05 | 16.05 | 15.52 | 15.57 | 15.57 | -3.29% | 1,039,676 |
| Dec 12, 2025 | 16.86 | 16.86 | 15.99 | 16.10 | 16.10 | -3.82% | 879,019 |
| Dec 11, 2025 | 16.86 | 17.00 | 16.64 | 16.74 | 16.74 | -1.01% | 623,067 |
| Dec 10, 2025 | 16.55 | 17.46 | 16.40 | 16.91 | 16.91 | 1.56% | 888,631 |
| Dec 9, 2025 | 16.44 | 17.01 | 16.30 | 16.65 | 16.65 | 0.73% | 1,124,941 |
| Dec 8, 2025 | 17.93 | 17.93 | 16.49 | 16.53 | 16.53 | -6.87% | 909,882 |
| Dec 5, 2025 | 18.50 | 18.88 | 17.68 | 17.75 | 17.75 | -4.16% | 713,385 |
| 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% | 935,984 |
| Dec 2, 2025 | 17.07 | 17.80 | 17.02 | 17.68 | 17.68 | 3.76% | 942,292 |
| Dec 1, 2025 | 16.71 | 17.38 | 16.47 | 17.04 | 17.04 | 0.77% | 892,473 |
| Nov 28, 2025 | 16.95 | 17.14 | 16.70 | 16.91 | 16.91 | -0.24% | 595,998 |
| Nov 26, 2025 | 16.52 | 16.98 | 16.38 | 16.95 | 16.95 | 2.79% | 752,880 |
| Nov 25, 2025 | 16.23 | 17.08 | 16.23 | 16.49 | 16.49 | 2.61% | 1,242,008 |
| Nov 24, 2025 | 16.44 | 16.60 | 16.02 | 16.07 | 16.07 | -1.53% | 1,157,699 |
| Nov 21, 2025 | 15.66 | 16.44 | 15.41 | 16.32 | 16.32 | 4.62% | 1,444,878 |
| 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 |