Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
22.60
-0.28 (-1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
22.34
-0.26 (-1.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.41 | 23.57 | 21.08 | 22.60 | 22.60 | -1.22% | 3,592,634 |
| Jun 25, 2026 | 18.63 | 23.00 | 18.58 | 22.88 | 22.88 | 24.89% | 3,883,124 |
| Jun 24, 2026 | 16.72 | 18.43 | 16.72 | 18.32 | 18.32 | 9.31% | 1,740,760 |
| Jun 23, 2026 | 16.83 | 17.43 | 16.69 | 16.76 | 16.76 | -0.83% | 990,352 |
| Jun 22, 2026 | 16.04 | 17.43 | 16.01 | 16.90 | 16.90 | 4.39% | 1,495,345 |
| Jun 18, 2026 | 16.84 | 16.89 | 15.99 | 16.19 | 16.19 | -2.23% | 1,409,003 |
| Jun 17, 2026 | 17.21 | 17.88 | 16.45 | 16.56 | 16.56 | -4.06% | 929,091 |
| Jun 16, 2026 | 17.49 | 18.20 | 17.05 | 17.26 | 17.26 | -1.09% | 1,335,270 |
| Jun 15, 2026 | 17.53 | 17.89 | 17.30 | 17.45 | 17.45 | 2.59% | 1,028,510 |
| Jun 12, 2026 | 16.94 | 17.83 | 16.52 | 17.01 | 17.01 | 0.83% | 1,121,022 |
| Jun 11, 2026 | 16.26 | 16.95 | 15.62 | 16.87 | 16.87 | 4.85% | 1,129,276 |
| Jun 10, 2026 | 16.47 | 17.20 | 15.84 | 16.09 | 16.09 | -3.13% | 1,482,394 |
| Jun 9, 2026 | 16.33 | 16.79 | 15.59 | 16.61 | 16.61 | 2.66% | 1,444,260 |
| Jun 8, 2026 | 16.81 | 17.29 | 15.95 | 16.18 | 16.18 | -1.70% | 1,392,829 |
| Jun 5, 2026 | 18.25 | 18.47 | 16.32 | 16.46 | 16.46 | -11.17% | 1,725,862 |
| Jun 4, 2026 | 17.61 | 19.11 | 17.61 | 18.53 | 18.53 | 6.80% | 1,791,489 |
| Jun 3, 2026 | 18.59 | 18.59 | 16.92 | 17.35 | 17.35 | -7.71% | 1,865,129 |
| Jun 2, 2026 | 18.63 | 19.23 | 18.40 | 18.80 | 18.80 | -0.58% | 1,253,267 |
| Jun 1, 2026 | 20.00 | 20.58 | 18.79 | 18.91 | 18.91 | -6.52% | 2,504,173 |
| May 29, 2026 | 21.37 | 21.37 | 19.90 | 20.23 | 20.23 | -4.58% | 1,396,117 |
| May 28, 2026 | 21.42 | 22.17 | 20.74 | 21.20 | 21.20 | -1.21% | 1,631,663 |
| May 27, 2026 | 20.69 | 22.39 | 20.40 | 21.46 | 21.46 | 3.72% | 2,782,488 |
| May 26, 2026 | 18.90 | 21.17 | 17.50 | 20.69 | 20.69 | 9.30% | 4,107,170 |
| May 22, 2026 | 18.09 | 19.66 | 17.92 | 18.93 | 18.93 | 3.90% | 1,695,798 |
| May 21, 2026 | 17.05 | 18.48 | 16.64 | 18.22 | 18.22 | 5.20% | 1,572,447 |
| May 20, 2026 | 17.30 | 17.53 | 16.54 | 17.32 | 17.32 | -0.52% | 1,337,655 |
| May 19, 2026 | 17.18 | 17.72 | 16.59 | 17.41 | 17.41 | 2.84% | 2,001,276 |
| May 18, 2026 | 17.39 | 18.56 | 16.92 | 16.93 | 16.93 | -3.04% | 1,826,863 |
| May 15, 2026 | 16.91 | 17.79 | 16.91 | 17.46 | 17.46 | 1.75% | 1,653,895 |
| May 14, 2026 | 18.34 | 18.34 | 16.90 | 17.16 | 17.16 | -6.64% | 1,793,072 |
| May 13, 2026 | 17.35 | 18.92 | 16.78 | 18.38 | 18.38 | 5.51% | 2,491,795 |
| May 12, 2026 | 16.66 | 17.61 | 16.27 | 17.42 | 17.42 | 3.26% | 1,882,476 |
| May 11, 2026 | 17.69 | 17.77 | 15.76 | 16.87 | 16.87 | -5.12% | 3,211,514 |
| May 8, 2026 | 16.00 | 19.00 | 15.86 | 17.78 | 17.78 | 15.01% | 6,213,045 |
| May 7, 2026 | 15.61 | 16.08 | 15.10 | 15.46 | 15.46 | -2.46% | 2,918,415 |
| May 6, 2026 | 15.19 | 16.05 | 14.95 | 15.85 | 15.85 | 5.11% | 1,597,081 |
| May 5, 2026 | 15.87 | 16.11 | 15.05 | 15.08 | 15.08 | -2.77% | 1,382,351 |
| May 4, 2026 | 14.96 | 16.49 | 14.93 | 15.51 | 15.51 | 4.16% | 2,246,793 |
| May 1, 2026 | 14.34 | 15.06 | 14.23 | 14.89 | 14.89 | 4.79% | 1,400,255 |
| Apr 30, 2026 | 14.14 | 14.52 | 13.45 | 14.21 | 14.21 | -0.21% | 1,572,259 |
| Apr 29, 2026 | 14.24 | 14.35 | 13.55 | 14.24 | 14.24 | -0.35% | 1,379,115 |
| Apr 28, 2026 | 14.91 | 15.21 | 14.25 | 14.29 | 14.29 | -4.48% | 1,282,299 |
| Apr 27, 2026 | 14.30 | 15.49 | 14.30 | 14.96 | 14.96 | 1.98% | 1,505,087 |
| Apr 24, 2026 | 14.83 | 15.01 | 14.25 | 14.67 | 14.67 | 0.34% | 1,273,554 |
| Apr 23, 2026 | 15.88 | 15.93 | 13.35 | 14.62 | 14.62 | -8.22% | 3,363,028 |
| Apr 22, 2026 | 16.97 | 17.88 | 15.48 | 15.93 | 15.93 | -4.38% | 3,492,611 |
| Apr 21, 2026 | 17.48 | 18.69 | 15.71 | 16.66 | 16.66 | 11.44% | 8,797,295 |
| Apr 20, 2026 | 14.04 | 15.08 | 13.95 | 14.95 | 14.95 | 5.21% | 1,770,828 |
| Apr 17, 2026 | 15.57 | 15.82 | 14.00 | 14.21 | 14.21 | -8.44% | 4,047,849 |
| Apr 16, 2026 | 13.22 | 15.55 | 13.01 | 15.52 | 15.52 | 20.12% | 3,697,775 |
| Apr 15, 2026 | 12.82 | 13.93 | 12.67 | 12.92 | 12.92 | 2.62% | 2,004,357 |
| Apr 14, 2026 | 12.20 | 12.68 | 12.08 | 12.59 | 12.59 | 4.57% | 1,543,244 |
| Apr 13, 2026 | 11.77 | 12.27 | 11.68 | 12.04 | 12.04 | 1.52% | 900,152 |
| 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 |
| Feb 20, 2026 | 12.65 | 13.55 | 12.65 | 13.06 | 13.06 | 0.77% | 807,389 |
| Feb 19, 2026 | 13.49 | 13.49 | 12.58 | 12.96 | 12.96 | -3.93% | 1,046,115 |
| Feb 18, 2026 | 12.49 | 13.80 | 12.38 | 13.49 | 13.49 | 8.79% | 1,489,629 |
| Feb 17, 2026 | 12.49 | 12.60 | 12.04 | 12.40 | 12.40 | -0.64% | 817,309 |
| Feb 13, 2026 | 12.05 | 12.56 | 11.94 | 12.48 | 12.48 | 4.70% | 963,875 |
| Feb 12, 2026 | 12.20 | 12.41 | 11.89 | 11.92 | 11.92 | -0.75% | 1,239,112 |
| Feb 11, 2026 | 12.63 | 12.63 | 11.87 | 12.01 | 12.01 | -4.46% | 799,602 |
| Feb 10, 2026 | 12.90 | 13.15 | 12.52 | 12.57 | 12.57 | -3.38% | 777,319 |
| 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% | 1,094,495 |
| Feb 5, 2026 | 13.54 | 13.65 | 12.40 | 12.60 | 12.60 | -7.49% | 1,030,824 |
| Feb 4, 2026 | 13.57 | 13.66 | 12.97 | 13.62 | 13.62 | 0.22% | 1,159,110 |
| Feb 3, 2026 | 14.25 | 14.45 | 13.26 | 13.59 | 13.59 | -5.69% | 1,071,082 |