NASDAQ : GRPN
Groupon, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 16.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 661.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Groupon, Inc. (GRPN) closed at 15.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.95 | 16.32 | 15.59 | 15.75 | 1,087,963 | -3.14% |
| 2026-10-29 | 16.31 | 16.67 | 16.15 | 16.26 | 667,657 | -0.97% |
| 2026-10-28 | 16.52 | 16.65 | 15.95 | 16.42 | 665,978 | -0.61% |
| 2026-10-27 | 16.89 | 17.15 | 16.285 | 16.52 | 1,014,427 | -0.78% |
| 2026-10-26 | 16.08 | 16.74 | 15.92 | 16.65 | 832,181 | +3.29% |
| 2026-10-23 | 16.13 | 16.31 | 15.9 | 16.12 | 768,442 | -0.74% |
| 2026-10-22 | 16.42 | 16.71 | 15.81 | 16.24 | 1,096,698 | -0.37% |
| 2026-10-21 | 17.04 | 17.04 | 16.215 | 16.3 | 569,931 | -2.86% |
| 2026-10-20 | 16.66 | 17.18 | 16.61 | 16.78 | 702,032 | -0.36% |
| 2026-10-19 | 16.57 | 17.1 | 16.2 | 16.84 | 795,177 | +1.63% |
| 2026-10-16 | 18.33 | 18.49 | 16.2 | 16.57 | 1,360,281 | -10.09% |
| 2026-10-15 | 17.93 | 18.5 | 17.355 | 18.43 | 1,021,599 | +3.77% |
| 2026-10-14 | 18.26 | 18.35 | 17.39 | 17.76 | 1,013,846 | -3.84% |
| 2026-10-13 | 18.46 | 18.73 | 17.87 | 18.47 | 782,747 | +0.05% |
| 2026-10-12 | 18.61 | 18.88 | 18.35 | 18.46 | 620,833 | -0.91% |
| 2026-10-09 | 19.05 | 19.145 | 18.625 | 18.63 | 629,713 | -2.56% |
| 2026-10-08 | 18.35 | 19.14 | 18.14 | 19.12 | 881,572 | +3.74% |
| 2026-10-07 | 17.89 | 18.52 | 17.5 | 18.43 | 940,675 | -2.18% |
| 2026-10-06 | 19.79 | 19.79 | 18.435 | 18.84 | 1,010,851 | -4.41% |
| 2026-10-05 | 19.28 | 19.825 | 19.18 | 19.71 | 667,785 | +2.07% |
| 2026-10-02 | 19.53 | 19.59 | 18.44 | 19.31 | 844,999 | -1.13% |
| 2026-10-01 | 19.79 | 19.949 | 19.38 | 19.53 | 660,712 | -1.16% |
| 2026-09-30 | 20.21 | 20.73 | 19.7 | 19.76 | 959,930 | -1.15% |
| 2026-09-29 | 19.62 | 20.165 | 19.54 | 19.99 | 976,235 | +1.27% |
| 2026-09-28 | 21 | 21 | 19.56 | 19.74 | 1,081,643 | -7.32% |
| 2026-09-25 | 20.84 | 21.475 | 20.65 | 21.3 | 690,300 | +1.96% |
| 2026-09-24 | 19.9 | 20.91 | 19.85 | 20.89 | 859,934 | +4.24% |
| 2026-09-23 | 21.29 | 21.41 | 19.665 | 20.04 | 1,507,587 | -5.83% |
| 2026-09-22 | 21.94 | 22.33 | 20.94 | 21.28 | 1,518,377 | -3.49% |
| 2026-09-21 | 19.65 | 22.13 | 19.45 | 22.05 | 2,518,965 | +15.57% |
| 2026-09-18 | 18.63 | 19.09 | 18.3 | 19.08 | 3,244,011 | +1.44% |
| 2026-09-17 | 19.32 | 19.6 | 18.77 | 18.81 | 906,223 | -2.69% |
| 2026-09-16 | 18.74 | 19.68 | 18.695 | 19.33 | 1,370,218 | +3.09% |
| 2026-09-15 | 18.93 | 18.93 | 18.35 | 18.75 | 794,655 | -1.88% |
| 2026-09-14 | 18.62 | 19.19 | 18.52 | 19.11 | 794,510 | +2.03% |
| 2026-09-11 | 18.55 | 18.91 | 18.06 | 18.73 | 1,239,769 | +2.46% |
| 2026-09-10 | 18.07 | 18.415 | 17.732 | 18.28 | 859,615 | -0.11% |
| 2026-09-09 | 18.81 | 18.81 | 18.01 | 18.3 | 1,043,568 | -3.43% |
| 2026-09-08 | 18.65 | 18.99 | 18.2 | 18.95 | 1,134,180 | +0.42% |
| 2026-09-04 | 18.96 | 19.25 | 18.64 | 18.87 | 577,675 | +0.05% |
| 2026-09-03 | 19.07 | 19.395 | 18.2 | 18.86 | 996,652 | +0.16% |
| 2026-09-02 | 18.67 | 19.23 | 18.53 | 18.83 | 782,517 | +2.00% |
| 2026-09-01 | 18.77 | 19.075 | 18.11 | 18.46 | 1,101,047 | -3.75% |
| 2026-08-31 | 19.44 | 19.6 | 18.74 | 19.18 | 1,028,306 | -1.79% |
| 2026-08-28 | 19.42 | 19.929 | 19.27 | 19.53 | 649,223 | +0.31% |
| 2026-08-27 | 19.01 | 19.635 | 18.83 | 19.47 | 763,025 | +2.15% |
| 2026-08-26 | 19.31 | 19.515 | 18.72 | 19.06 | 912,189 | -2.71% |
| 2026-08-25 | 19.81 | 20.12 | 19.58 | 19.59 | 963,358 | -0.20% |
| 2026-08-24 | 19.6 | 19.795 | 19.12 | 19.63 | 784,494 | +0.20% |
| 2026-08-21 | 19.77 | 20 | 19.22 | 19.59 | 1,088,525 | -0.05% |
| 2026-08-20 | 20 | 20.04 | 18.75 | 19.6 | 1,847,849 | -3.69% |
| 2026-08-19 | 20.44 | 20.835 | 19.9 | 20.35 | 963,557 | +0.64% |
| 2026-08-18 | 20.29 | 20.73 | 20.13 | 20.22 | 1,296,231 | -0.39% |
| 2026-08-17 | 21.47 | 22.39 | 20.16 | 20.3 | 1,421,545 | -5.63% |
| 2026-08-14 | 21.86 | 22.18 | 21.15 | 21.51 | 916,368 | -2.14% |
| 2026-08-13 | 21.74 | 22.29 | 21.33 | 21.98 | 888,117 | -0.77% |
| 2026-08-12 | 21.89 | 22.64 | 21.59 | 22.15 | 1,179,295 | +1.28% |
| 2026-08-11 | 22.51 | 23 | 21.11 | 21.87 | 2,307,903 | -4.71% |
| 2026-08-10 | 24.29 | 24.5 | 22.73 | 22.95 | 2,757,979 | -8.31% |
| 2026-08-07 | 27.51 | 27.7 | 24.57 | 25.03 | 2,579,095 | -0.48% |
| 2026-08-06 | 26.61 | 27.085 | 25.06 | 25.15 | 2,298,863 | -7.84% |
| 2026-08-05 | 28.32 | 29.9 | 27 | 27.29 | 1,777,681 | -0.73% |
| 2026-08-04 | 27.99 | 28.74 | 27.38 | 27.49 | 1,649,166 | -0.58% |
| 2026-08-03 | 28.35 | 28.58 | 27.48 | 27.65 | 1,281,235 | +0.25% |
| 2026-07-31 | 27.89 | 28.225 | 27.3 | 27.58 | 767,950 | -1.11% |
| 2026-07-30 | 27.67 | 28.03 | 26.66 | 27.89 | 1,201,264 | +2.46% |
| 2026-07-29 | 27.81 | 29.16 | 27.14 | 27.22 | 1,203,245 | -3.13% |
| 2026-07-28 | 27.43 | 28.67 | 26.62 | 28.1 | 1,319,968 | +2.07% |
| 2026-07-27 | 26.72 | 28 | 26.02 | 27.53 | 1,716,337 | +6.66% |
| 2026-07-24 | 25.62 | 26.49 | 25.23 | 25.81 | 975,907 | +1.53% |
| 2026-07-23 | 27.51 | 27.625 | 24.75 | 25.42 | 1,190,950 | -8.95% |
| 2026-07-22 | 25.95 | 28.16 | 25.26 | 27.92 | 1,423,061 | +7.18% |
| 2026-07-21 | 27.73 | 28.3 | 25.9 | 26.05 | 2,013,729 | -6.80% |
| 2026-07-20 | 27.998 | 28.57 | 27.33 | 27.95 | 1,346,040 | +0.43% |
| 2026-07-17 | 27.77 | 28.46 | 26.84 | 27.83 | 1,780,232 | -2.62% |
| 2026-07-16 | 25.79 | 28.59 | 25.521 | 28.58 | 2,665,308 | +10.01% |
| 2026-07-15 | 26.05 | 26.422 | 24.975 | 25.98 | 689,092 | +1.48% |
| 2026-07-14 | 23.69 | 25.81 | 23.69 | 25.6 | 1,232,009 | +8.75% |
| 2026-07-13 | 25.89 | 26.631 | 22.62 | 23.54 | 2,688,127 | -9.64% |
| 2026-07-10 | 26.64 | 27.14 | 26.04 | 26.05 | 964,244 | -2.10% |
| 2026-07-09 | 25.41 | 26.87 | 25.09 | 26.61 | 1,128,689 | +4.23% |
| 2026-07-08 | 26.5 | 26.545 | 24.72 | 25.53 | 1,793,227 | -4.92% |
| 2026-07-07 | 26.25 | 27.99 | 26.25 | 26.85 | 1,637,079 | +1.05% |
| 2026-07-06 | 25.96 | 27.09 | 25.58 | 26.57 | 1,771,977 | +3.87% |
| 2026-07-02 | 25.8 | 25.8 | 24.55 | 25.58 | 1,138,817 | -0.39% |
| 2026-07-01 | 24.61 | 25.988 | 24.05 | 25.68 | 1,803,828 | +6.73% |
| 2026-06-30 | 23.66 | 24.75 | 22.61 | 24.06 | 1,870,736 | +1.95% |
| 2026-06-29 | 22.631 | 24.281 | 22.4 | 23.6 | 2,526,726 | +4.42% |
| 2026-06-26 | 22.405 | 23.57 | 21.079 | 22.6 | 3,596,503 | -1.22% |
| 2026-06-25 | 18.63 | 23 | 18.58 | 22.88 | 3,913,105 | +24.89% |
| 2026-06-24 | 16.72 | 18.43 | 16.72 | 18.32 | 1,744,750 | +9.31% |
| 2026-06-23 | 16.83 | 17.427 | 16.69 | 16.76 | 990,352 | -0.83% |
| 2026-06-22 | 16.04 | 17.43 | 16.01 | 16.9 | 1,495,345 | +4.39% |
| 2026-06-18 | 16.84 | 16.89 | 15.99 | 16.19 | 1,409,003 | -2.23% |
| 2026-06-17 | 17.21 | 17.88 | 16.45 | 16.56 | 929,091 | -4.06% |
| 2026-06-16 | 17.49 | 18.2 | 17.05 | 17.26 | 1,335,270 | -1.09% |
| 2026-06-15 | 17.53 | 17.89 | 17.3 | 17.45 | 1,028,510 | +2.59% |
| 2026-06-12 | 16.94 | 17.83 | 16.52 | 17.01 | 1,121,022 | +0.83% |
| 2026-06-11 | 16.26 | 16.95 | 15.62 | 16.87 | 1,129,276 | +4.85% |
| 2026-06-10 | 16.47 | 17.2 | 15.835 | 16.09 | 1,482,394 | -3.13% |
| 2026-06-09 | 16.33 | 16.79 | 15.59 | 16.61 | 1,444,260 | +2.66% |
| 2026-06-08 | 16.81 | 17.29 | 15.95 | 16.18 | 1,392,829 | -1.70% |
| 2026-06-05 | 18.25 | 18.47 | 16.32 | 16.46 | 1,725,862 | -11.17% |
| 2026-06-04 | 17.61 | 19.105 | 17.61 | 18.53 | 1,791,489 | +6.80% |
| 2026-06-03 | 18.59 | 18.59 | 16.92 | 17.35 | 1,865,129 | -7.71% |
| 2026-06-02 | 18.63 | 19.23 | 18.4 | 18.8 | 1,253,267 | -0.58% |
| 2026-06-01 | 20 | 20.582 | 18.79 | 18.91 | 2,504,173 | -6.52% |
| 2026-05-29 | 21.37 | 21.37 | 19.9 | 20.23 | 1,396,117 | -4.58% |
| 2026-05-28 | 21.42 | 22.17 | 20.74 | 21.2 | 1,631,663 | -1.21% |
| 2026-05-27 | 20.69 | 22.39 | 20.4 | 21.46 | 2,782,488 | +3.72% |
| 2026-05-26 | 18.9 | 21.17 | 17.5 | 20.69 | 4,107,170 | +9.30% |
| 2026-05-22 | 18.09 | 19.66 | 17.918 | 18.93 | 1,695,798 | +3.90% |
| 2026-05-21 | 17.05 | 18.48 | 16.64 | 18.22 | 1,572,447 | +5.20% |
| 2026-05-20 | 17.3 | 17.53 | 16.54 | 17.32 | 1,337,655 | -0.52% |
| 2026-05-19 | 17.18 | 17.72 | 16.589 | 17.41 | 2,001,276 | +2.84% |
| 2026-05-18 | 17.39 | 18.555 | 16.92 | 16.93 | 1,826,863 | -3.04% |
| 2026-05-15 | 16.91 | 17.785 | 16.91 | 17.46 | 1,653,895 | +1.75% |
| 2026-05-14 | 18.34 | 18.34 | 16.9 | 17.16 | 1,793,072 | -6.64% |
| 2026-05-13 | 17.35 | 18.915 | 16.78 | 18.38 | 2,491,795 | +5.51% |
| 2026-05-12 | 16.66 | 17.61 | 16.27 | 17.42 | 1,882,476 | +3.26% |