Groupon, Inc. - GRPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.9	18.52	18.52	18.8	17.69	1.2M
December 03, 2025	17.78	17.91	17.91	18.09	17.4	936,000
December 02, 2025	17.07	17.68	17.68	17.8	17.02	942,300
December 01, 2025	16.71	17.04	17.04	17.38	16.47	892,500
November 28, 2025	16.95	16.91	16.91	17.14	16.7	595,998
November 26, 2025	16.52	16.95	16.95	16.98	16.38	752,900
November 25, 2025	16.23	16.49	16.49	17.08	16.23	1.24M
November 24, 2025	16.44	16.07	16.07	16.6	16.02	1.16M
November 21, 2025	15.66	16.32	16.32	16.44	15.41	1.44M
November 20, 2025	16.29	15.6	15.6	16.61	15.34	1.4M
November 19, 2025	16.82	16	16	17.15	15.81	1.53M
November 18, 2025	16.84	16.91	16.91	17.3	16.74	727,711
November 17, 2025	18.43	17.05	17.05	18.44	16.89	1.44M
November 14, 2025	18.5	18.54	18.54	18.9	18.21	826,709
November 13, 2025	19.02	18.51	18.51	19.4	18.36	1.16M
November 12, 2025	18.54	18.98	18.98	19.57	18.37	1.22M
November 11, 2025	18.71	18.56	18.56	18.81	18	1.2M
November 10, 2025	17.75	18.87	18.87	19.45	17.31	2.24M
November 07, 2025	17.86	17.95	17.95	19.4	17.21	3.13M
November 06, 2025	20.17	18.9	18.9	20.26	18.73	2.34M
November 05, 2025	19.38	20.47	20.47	20.64	19.01	1.6M
November 04, 2025	21.13	19.06	19.06	21.13	18.87	2.04M
November 03, 2025	20.07	21.55	21.55	21.58	20.07	1.94M
October 31, 2025	19.62	20.13	20.13	20.37	19.5	1.24M
October 30, 2025	20.77	19.62	19.62	20.77	19.45	1.86M
October 29, 2025	19.96	20.64	20.64	21.12	19.96	1.54M
October 28, 2025	20.52	19.99	19.99	20.82	19.6	1.47M
October 27, 2025	21.05	20.85	20.85	21.53	20.82	983,600
October 24, 2025	21.35	20.99	20.99	21.71	20.91	800,468
October 23, 2025	21.38	21.21	21.21	21.55	20.7	915,990
October 22, 2025	21.01	21.38	21.38	21.81	20.78	1.34M
October 21, 2025	21.21	21.39	21.39	21.51	20.88	929,727
October 20, 2025	20.61	21.2	21.2	21.86	20.53	1.12M
October 17, 2025	20.25	20.27	20.27	21.1	20.13	1.03M
October 16, 2025	21.03	20.53	20.53	21.12	20.24	1.03M
October 15, 2025	21.39	20.81	20.81	21.47	20.51	950,118
October 14, 2025	20.95	21.43	21.43	22.3	20.8	1.29M
October 13, 2025	20.36	21.18	21.18	21.22	20.11	1.25M
October 10, 2025	21.62	19.94	19.94	22	19.87	2M
October 09, 2025	22.12	21.62	21.62	22.12	21.51	974,155
October 08, 2025	22.74	22.12	22.12	22.8	21.95	1.07M
October 07, 2025	22.64	22.69	22.69	23.16	21.95	1.25M
October 06, 2025	23.3	22.57	22.57	23.94	22.54	1.24M
October 03, 2025	22.66	22.96	22.96	23.73	22.42	1.43M
October 02, 2025	22.16	22.5	22.5	22.58	21.6	1.09M
October 01, 2025	23.33	22.29	22.29	23.48	22.29	1.16M
September 30, 2025	23.01	23.35	23.35	23.38	22.64	1.55M
September 29, 2025	22.72	23.25	23.25	23.34	22.22	1.92M
September 26, 2025	22.6	22.74	22.74	23.57	22.22	1.36M
September 25, 2025	22.35	22.56	22.56	22.67	21.78	1.53M
September 24, 2025	22.47	22.66	22.66	23.2	21.94	1.75M
September 23, 2025	22.88	22.33	22.33	23.13	22.11	1.05M
September 22, 2025	22.32	22.79	22.79	22.93	21.55	1.49M
September 19, 2025	22.55	22.52	22.52	23.16	22.2	1.89M
September 18, 2025	22.14	22.42	22.42	22.7	21.77	1.52M
September 17, 2025	22.18	21.91	21.91	22.54	21.43	1.34M
September 16, 2025	22.65	22.28	22.28	22.73	22.16	1.23M
September 15, 2025	23.8	22.53	22.53	24.18	22.12	2.14M
September 12, 2025	23.23	22.83	22.83	23.43	22.81	1.09M
September 11, 2025	22.72	23.51	23.51	23.54	22.46	1.19M

Groupon, Inc. (GRPN) NASDAQ