Groupon, Inc. (GRPN) NASDAQ

Currency In USD

GRPN Historical Return

If you invested $1000 in Groupon, Inc. (GRPN) 10 years ago, it would be worth $188.91 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $838.71, while $1000 invested 1 year ago would be worth $886.5. This corresponds to total returns of -81.11%, -16.13%, -11.35%, respectively, with annualized returns of -15.35%, -3.45%, -11.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GRPN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	20.21	19.76	19.76	20.73	19.7	958,167
September 29, 2026	19.62	19.99	19.99	20.17	19.54	976,199
September 28, 2026	21	19.74	19.74	21	19.56	1.08M
September 25, 2026	20.84	21.3	21.3	21.48	20.65	690,171
September 24, 2026	19.9	20.89	20.89	20.91	19.85	859,861
September 23, 2026	21.29	20.04	20.04	21.41	19.67	1.51M
September 22, 2026	21.94	21.28	21.28	22.33	20.94	1.52M
September 21, 2026	20.11	22.05	22.05	22.1	19.97	2.51M
September 18, 2026	18.63	19.08	19.08	19.09	18.3	3.24M
September 17, 2026	19.32	18.81	18.81	19.6	18.77	906,040
September 16, 2026	18.74	19.33	19.33	19.68	18.7	1.37M
September 15, 2026	18.93	18.75	18.75	18.93	18.35	794,524
September 11, 2026	18.55	18.73	18.73	18.91	18.06	1.22M
September 10, 2026	18.07	18.28	18.28	18.42	17.73	859,357
September 09, 2026	18.81	18.3	18.3	18.81	18.01	1.04M
September 08, 2026	18.65	18.95	18.95	18.99	18.2	1.13M
September 04, 2026	18.96	18.87	18.87	19.25	18.64	577,545
September 03, 2026	19.07	18.86	18.86	19.4	18.2	995,955
September 02, 2026	18.67	18.83	18.83	19.23	18.53	782,386
September 01, 2026	18.77	18.46	18.46	19.08	18.11	1.1M
August 31, 2026	19.44	19.18	19.18	19.6	18.74	1.03M
August 28, 2026	19.42	19.53	19.53	19.93	19.27	649,130
August 27, 2026	19.01	19.47	19.47	19.64	18.83	762,978
August 26, 2026	19.31	19.06	19.06	19.52	18.72	911,929
August 25, 2026	19.81	19.59	19.59	20.12	19.58	962,810
August 24, 2026	19.6	19.63	19.63	19.8	19.12	782,970
August 21, 2026	19.77	19.59	19.59	20	19.22	1.09M
August 20, 2026	20	19.6	19.6	20.04	18.75	1.85M
August 19, 2026	20.44	20.35	20.35	20.84	19.9	963,544
August 18, 2026	20.29	20.22	20.22	20.73	20.13	1.3M
August 17, 2026	21.47	20.3	20.3	22.39	20.16	1.42M
August 14, 2026	21.86	21.51	21.51	22.18	21.15	914,938
August 13, 2026	21.74	21.98	21.98	22.29	21.33	888,110
August 12, 2026	21.89	22.15	22.15	22.64	21.59	1.18M
August 11, 2026	22.51	21.87	21.87	23	21.11	0
August 10, 2026	24.29	22.95	22.95	24.5	22.73	2.75M
August 07, 2026	27.51	25.03	25.03	27.7	24.57	2.58M
August 06, 2026	26.61	25.15	25.15	27.09	25.06	2.28M
August 05, 2026	28.32	27.29	27.29	29.9	27	1.75M
August 04, 2026	27.99	27.49	27.49	28.74	27.38	1.65M
August 03, 2026	28.35	27.65	27.65	28.58	27.48	1.26M
July 31, 2026	27.89	27.58	27.58	28.23	27.3	767,933
July 30, 2026	27.67	27.89	27.89	28.03	26.66	1.2M
July 29, 2026	27.81	27.22	27.22	29.16	27.14	1.2M
July 28, 2026	27.43	28.1	28.1	28.67	26.62	1.32M
July 27, 2026	26.72	27.53	27.53	28	26.02	1.71M
July 23, 2026	27.51	25.42	25.42	27.63	24.75	1.19M
July 22, 2026	25.95	27.92	27.92	28.16	25.26	1.42M
July 21, 2026	27.73	26.05	26.05	28.3	25.9	2.01M
July 20, 2026	28	27.95	27.95	28.57	27.33	1.35M
July 17, 2026	27.77	27.83	27.83	28.46	26.84	1.78M
July 16, 2026	25.79	28.58	28.58	28.59	25.52	2.66M
July 15, 2026	26.05	25.98	25.98	26.42	24.98	685,365
July 14, 2026	23.69	25.6	25.6	25.81	23.69	1.23M
July 13, 2026	25.89	23.54	23.54	26.63	22.62	2.69M
July 10, 2026	26.64	26.05	26.05	27.14	26.04	960,217
July 09, 2026	25.41	26.61	26.61	26.87	25.09	1.13M
July 08, 2026	26.5	25.53	25.53	26.55	24.72	1.79M
July 07, 2026	26.25	26.85	26.85	27.99	26.25	1.64M
July 06, 2026	25.96	26.57	26.57	27.09	25.58	1.77M