Skip to main content
Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
14.29
-0.67 (-4.48%)
At close: Apr 28, 2026, 4:00 PM EDT
14.30
+0.01 (0.07%)
After-hours: Apr 28, 2026, 6:15 PM EDT

Groupon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9115.2114.2514.2914.29-4.48%1,281,144
Apr 27, 202614.3015.4914.3014.9614.961.98%1,502,850
Apr 24, 202614.8315.0114.2514.6714.670.34%1,269,212
Apr 23, 202615.8815.9313.3514.6214.62-8.22%3,357,987
Apr 22, 202616.9717.8815.4815.9315.93-4.38%3,484,759
Apr 21, 202617.4818.6915.7116.6616.6611.44%8,732,434
Apr 20, 202614.0415.0813.9514.9514.955.21%1,742,494
Apr 17, 202615.5715.8214.0014.2114.21-8.44%4,038,459
Apr 16, 202613.2215.5513.0115.5215.5220.12%3,685,665
Apr 15, 202612.8213.9312.6712.9212.922.62%1,996,149
Apr 14, 202612.2012.6812.0812.5912.594.57%1,510,416
Apr 13, 202611.7712.2711.6812.0412.041.52%898,952
Apr 10, 202611.5211.8811.4111.8611.863.40%1,074,413
Apr 9, 202611.9712.1811.3011.4711.47-4.18%1,175,182
Apr 8, 202612.5012.9911.9011.9711.97-0.50%1,114,264
Apr 7, 202611.9112.2811.9112.0312.03-0.25%1,103,820
Apr 6, 202611.5812.2211.5112.0612.064.87%1,105,203
Apr 2, 202610.8111.6010.7611.5011.502.77%1,074,081
Apr 1, 202612.0712.2711.1811.1911.19-5.97%1,131,265
Mar 31, 202611.1112.0511.0011.9011.908.48%1,596,144
Mar 30, 202610.5311.2310.4110.9710.974.78%1,331,921
Mar 27, 202611.1211.2110.4710.4710.47-6.01%1,256,857
Mar 26, 202611.1911.5911.1011.1411.14-1.24%1,361,514
Mar 25, 202610.7911.4710.2711.2811.286.42%1,735,595
Mar 24, 202611.2111.4110.5610.6010.60-7.42%1,558,193
Mar 23, 202611.5111.7311.2011.4511.450.17%1,720,442
Mar 20, 202610.9111.6310.7811.4311.434.10%2,308,818
Mar 19, 202610.5711.2710.5710.9810.982.33%1,567,403
Mar 18, 202610.5010.9410.5010.7310.73-0.65%1,533,823
Mar 17, 202610.9111.6210.7010.8010.804.96%2,909,924
Mar 16, 20269.5510.499.3910.2910.296.74%2,246,722
Mar 13, 20269.719.759.179.649.64-0.21%1,756,747
Mar 12, 202610.7510.809.639.669.66-12.82%2,700,380
Mar 11, 202610.9912.5910.4511.0811.08-4.32%3,859,547
Mar 10, 202612.5312.8011.3511.5811.58-4.06%3,109,315
Mar 9, 202612.2012.2011.6312.0712.07-1.07%1,598,010
Mar 6, 202612.2312.4011.9712.2012.20-1.53%955,135
Mar 5, 202612.4713.0911.9812.3912.39-0.80%1,036,890
Mar 4, 202612.3412.5812.1112.4912.491.79%866,015
Mar 3, 202612.1712.5011.7312.2712.27-1.68%679,846
Mar 2, 202612.1812.8112.1812.4812.48-1.11%898,463
Feb 27, 202612.8012.8012.4312.6212.62-1.79%1,140,000
Feb 26, 202612.5513.0012.5112.8512.854.05%1,013,640
Feb 25, 202612.2912.5312.1412.3512.350.73%511,075
Feb 24, 202612.0712.3211.9512.2612.260.82%793,880
Feb 23, 202612.9113.0011.8512.1612.16-6.89%966,747
Feb 20, 202612.6513.5512.6513.0613.060.77%807,389
Feb 19, 202613.4913.4912.5812.9612.96-3.93%1,046,115
Feb 18, 202612.4913.8012.3813.4913.498.79%1,489,629
Feb 17, 202612.4912.6012.0412.4012.40-0.64%817,309
Feb 13, 202612.0512.5611.9412.4812.484.70%963,875
Feb 12, 202612.2012.4111.8911.9211.92-0.75%1,239,112
Feb 11, 202612.6312.6311.8712.0112.01-4.46%799,602
Feb 10, 202612.9013.1512.5212.5712.57-3.38%777,319
Feb 9, 202613.3513.4212.8413.0113.01-2.11%738,178
Feb 6, 202612.7813.4112.6813.2913.295.48%1,094,495
Feb 5, 202613.5413.6512.4012.6012.60-7.49%1,030,824
Feb 4, 202613.5713.6612.9713.6213.620.22%1,159,110
Feb 3, 202614.2514.4513.2613.5913.59-5.69%1,071,082
Feb 2, 202614.1514.7214.1514.4114.411.84%824,612
Jan 30, 202614.5414.8713.9914.1514.15-4.13%1,383,310
Jan 29, 202615.5115.5814.6914.7614.76-4.71%1,033,434
Jan 28, 202615.8416.0215.4715.4915.49-1.84%1,176,910
Jan 27, 202616.2416.2914.9215.7815.78-2.23%1,703,983
Jan 26, 202616.2216.4716.1016.1416.14-0.37%674,413
Jan 23, 202616.2016.4516.0816.2016.200.12%675,643
Jan 22, 202616.4316.8016.1416.1816.18-0.12%672,434
Jan 21, 202616.2316.4415.9516.2016.20-0.18%726,714
Jan 20, 202615.9816.4115.7516.2316.230.43%794,767
Jan 16, 202616.7016.7515.7316.1616.16-3.18%987,863
Jan 15, 202616.2116.8115.6416.6916.693.47%1,071,308
Jan 14, 202616.1316.3215.7416.1316.13-0.06%590,269
Jan 13, 202616.1116.2815.7216.1416.140.19%639,867
Jan 12, 202616.4016.6515.9016.1116.11-2.30%1,075,634
Jan 9, 202617.1217.3016.2616.4916.49-0.72%917,855
Jan 8, 202616.1816.9716.0616.6116.612.09%990,434
Jan 7, 202616.5616.9016.1716.2716.27-2.69%1,121,221
Jan 6, 202617.0317.0516.3016.7216.72-0.12%1,174,692
Jan 5, 202617.4217.8616.7116.7416.74-3.29%1,140,579
Jan 2, 202617.9317.9317.0217.3117.31-1.70%1,090,596
Dec 31, 202517.7117.7917.4817.6117.61-1.29%960,399
Dec 30, 202517.5618.1417.5117.8417.841.42%1,043,224
Dec 29, 202517.8318.1017.4317.5917.59-2.60%1,277,703
Dec 26, 202518.1818.4817.8918.0618.06-0.61%915,664
Dec 24, 202518.2318.6817.9618.1718.170.11%926,461
Dec 23, 202517.5518.1717.4418.1518.153.95%1,286,658
Dec 22, 202516.6617.5716.6617.4617.465.05%940,638
Dec 19, 202516.6016.7516.3216.6216.620.85%1,478,115
Dec 18, 202516.6516.7416.2516.4816.481.54%735,584
Dec 17, 202516.0116.8015.8516.2316.232.27%1,389,251
Dec 16, 202515.5016.0315.5015.8715.871.93%1,419,328
Dec 15, 202516.0516.0515.5215.5715.57-3.29%1,039,676
Dec 12, 202516.8616.8615.9916.1016.10-3.82%879,019
Dec 11, 202516.8617.0016.6416.7416.74-1.01%623,067
Dec 10, 202516.5517.4616.4016.9116.911.56%888,631
Dec 9, 202516.4417.0116.3016.6516.650.73%1,124,941
Dec 8, 202517.9317.9316.4916.5316.53-6.87%909,882
Dec 5, 202518.5018.8817.6817.7517.75-4.16%713,385
Dec 4, 202517.9018.8017.6918.5218.523.41%1,204,466
Dec 3, 202517.7818.0917.4017.9117.911.30%935,984