Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
26.04
+1.05 (4.20%)
At close: May 12, 2025, 4:00 PM
25.97
-0.07 (-0.27%)
After-hours: May 12, 2025, 7:59 PM EDT
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.70 | 26.40 | 25.00 | 26.04 | 26.04 | 4.20% | 2,125,089 |
| May 9, 2025 | 24.60 | 25.35 | 23.61 | 24.99 | 24.99 | 3.22% | 3,545,394 |
| May 8, 2025 | 18.70 | 24.36 | 18.70 | 24.21 | 24.21 | 42.58% | 8,274,084 |
| May 7, 2025 | 17.04 | 17.30 | 16.85 | 16.98 | 16.98 | 0.35% | 1,643,724 |
| May 6, 2025 | 16.60 | 17.12 | 16.42 | 16.92 | 16.92 | 0.83% | 1,398,081 |
| May 5, 2025 | 17.58 | 17.68 | 16.74 | 16.78 | 16.78 | -5.84% | 1,781,576 |
| May 2, 2025 | 18.50 | 18.71 | 17.75 | 17.82 | 17.82 | -2.99% | 973,166 |
| May 1, 2025 | 18.38 | 18.49 | 17.90 | 18.37 | 18.37 | 0.88% | 844,791 |
| Apr 30, 2025 | 17.59 | 18.24 | 17.07 | 18.21 | 18.21 | 0.61% | 1,316,383 |
| Apr 29, 2025 | 18.26 | 18.61 | 17.70 | 18.10 | 18.10 | - | 1,328,407 |
| Apr 28, 2025 | 19.94 | 19.95 | 16.25 | 18.10 | 18.10 | -9.00% | 5,686,949 |
| Apr 25, 2025 | 19.75 | 20.22 | 19.03 | 19.89 | 19.89 | 1.27% | 2,217,249 |
| Apr 24, 2025 | 18.72 | 19.98 | 18.50 | 19.64 | 19.64 | 4.97% | 2,181,725 |
| Apr 23, 2025 | 18.80 | 19.40 | 18.62 | 18.71 | 18.71 | 1.41% | 1,046,547 |
| Apr 22, 2025 | 19.03 | 19.60 | 18.37 | 18.45 | 18.45 | -1.76% | 1,553,369 |
| Apr 21, 2025 | 19.00 | 19.14 | 18.36 | 18.78 | 18.78 | -1.11% | 1,111,620 |
| Apr 17, 2025 | 19.16 | 19.33 | 18.72 | 18.99 | 18.99 | 0.16% | 1,205,630 |
| Apr 16, 2025 | 18.96 | 19.85 | 18.82 | 18.96 | 18.96 | -0.21% | 1,418,946 |
| Apr 15, 2025 | 18.89 | 19.69 | 18.60 | 19.00 | 19.00 | 0.32% | 1,372,715 |
| Apr 14, 2025 | 19.57 | 19.78 | 18.60 | 18.94 | 18.94 | -0.58% | 1,892,327 |
| Apr 11, 2025 | 17.88 | 19.25 | 17.75 | 19.05 | 19.05 | 6.37% | 2,175,883 |
| Apr 10, 2025 | 17.21 | 18.20 | 17.11 | 17.91 | 17.91 | 1.76% | 1,406,896 |
| Apr 9, 2025 | 16.73 | 18.24 | 16.04 | 17.60 | 17.60 | 4.76% | 1,698,537 |
| Apr 8, 2025 | 17.60 | 18.02 | 16.49 | 16.80 | 16.80 | - | 1,225,131 |
| Apr 7, 2025 | 16.31 | 18.18 | 15.84 | 16.80 | 16.80 | -1.12% | 1,693,359 |
| Apr 4, 2025 | 17.51 | 17.80 | 16.35 | 16.99 | 16.99 | -6.44% | 1,820,655 |
| Apr 3, 2025 | 17.85 | 18.44 | 17.63 | 18.16 | 18.16 | -2.34% | 1,076,328 |
| Apr 2, 2025 | 18.29 | 18.94 | 18.21 | 18.60 | 18.60 | 0.35% | 1,052,466 |
| Apr 1, 2025 | 18.74 | 18.95 | 17.94 | 18.53 | 18.53 | -1.28% | 1,352,295 |
| Mar 31, 2025 | 18.32 | 19.17 | 18.32 | 18.77 | 18.77 | -0.27% | 1,920,437 |
| Mar 28, 2025 | 18.74 | 18.99 | 18.43 | 18.82 | 18.82 | -0.05% | 1,439,343 |
| Mar 27, 2025 | 18.21 | 18.97 | 18.06 | 18.83 | 18.83 | 3.52% | 1,653,227 |
| Mar 26, 2025 | 18.25 | 18.60 | 17.88 | 18.19 | 18.19 | -0.27% | 1,412,325 |
| Mar 25, 2025 | 17.89 | 18.50 | 17.83 | 18.24 | 18.24 | 1.39% | 1,730,425 |
| Mar 24, 2025 | 17.40 | 18.34 | 17.24 | 17.99 | 17.99 | 5.27% | 2,289,424 |
| Mar 21, 2025 | 16.35 | 17.33 | 16.22 | 17.09 | 17.09 | 3.45% | 1,826,202 |
| Mar 20, 2025 | 16.57 | 16.87 | 16.05 | 16.52 | 16.52 | -1.61% | 1,660,374 |
| Mar 19, 2025 | 16.01 | 16.92 | 15.86 | 16.79 | 16.79 | 5.40% | 1,748,523 |
| Mar 18, 2025 | 15.67 | 16.66 | 15.51 | 15.93 | 15.93 | -0.31% | 2,187,025 |
| Mar 17, 2025 | 15.00 | 16.23 | 14.61 | 15.98 | 15.98 | 7.61% | 2,932,260 |
| Mar 14, 2025 | 14.97 | 15.10 | 14.49 | 14.85 | 14.85 | -0.07% | 2,584,832 |
| Mar 13, 2025 | 13.92 | 14.88 | 13.42 | 14.86 | 14.86 | 6.29% | 4,367,000 |
| Mar 12, 2025 | 12.25 | 14.14 | 12.09 | 13.98 | 13.98 | 43.09% | 11,165,043 |
| Mar 11, 2025 | 9.90 | 9.98 | 9.21 | 9.77 | 9.77 | -0.61% | 2,821,946 |
| Mar 10, 2025 | 10.28 | 10.37 | 9.52 | 9.83 | 9.83 | -6.74% | 1,092,483 |
| Mar 7, 2025 | 10.33 | 10.68 | 10.12 | 10.54 | 10.54 | 2.03% | 877,592 |
| Mar 6, 2025 | 10.44 | 10.84 | 10.16 | 10.33 | 10.33 | -3.00% | 623,817 |
| Mar 5, 2025 | 10.35 | 10.66 | 10.02 | 10.65 | 10.65 | 3.80% | 931,017 |
| Mar 4, 2025 | 10.20 | 10.52 | 9.60 | 10.26 | 10.26 | -1.63% | 911,130 |
| Mar 3, 2025 | 11.30 | 11.33 | 10.37 | 10.43 | 10.43 | -6.21% | 802,647 |