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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	27.14	26.69	26.69	27.79	26.66	1.75M
August 21, 2025	27.21	27.14	27.14	27.4	26.25	1.64M
August 20, 2025	27.66	27.5	27.5	27.89	26.88	1.93M
August 19, 2025	29.52	27.78	27.78	29.52	27.76	1.17M
August 18, 2025	28.26	29.41	29.41	29.42	28.12	1.04M
August 15, 2025	29.54	28.5	28.5	29.9	28.33	1.2M
August 14, 2025	30.02	29.35	29.35	30.26	29.26	936,000
August 13, 2025	30.48	30.34	30.34	31.21	29.67	1.54M
August 12, 2025	31.67	30.34	30.34	31.96	30.2	1.65M
August 11, 2025	32.88	31.67	31.67	35.18	31.4	2.35M
August 08, 2025	36.72	32.98	32.98	37.06	32.67	2.43M
August 07, 2025	39	36.89	36.89	43.08	35.83	4.22M
August 06, 2025	30.58	30.67	30.67	31.59	30.04	1.81M
August 05, 2025	31.11	30.44	30.44	31.5	29.78	1.45M
August 04, 2025	29.25	30.97	30.97	30.98	29.24	1.1M
August 01, 2025	30.13	29.06	29.06	30.13	28.52	2.04M
July 31, 2025	31.94	30.84	30.84	31.98	30.4	1.29M
July 30, 2025	31.62	31.72	31.72	31.83	30.95	1.25M
July 29, 2025	33.1	31.43	31.43	33.41	31.34	1.16M
July 28, 2025	33.05	32.97	32.97	33.55	32	1.25M
July 25, 2025	33.15	32.95	32.95	33.58	32.39	749,400
July 24, 2025	34.15	33.21	33.21	34.24	32.4	751,445
July 23, 2025	34.48	34.24	34.24	34.6	32.58	1.11M
July 22, 2025	34.87	34.2	34.2	35.51	33.12	1.42M
July 21, 2025	32.6	34.33	34.33	34.42	32.3	1.18M
July 18, 2025	33.8	32.43	32.43	33.94	32.18	851,056
July 17, 2025	32.89	33.49	33.49	34.26	32.71	789,225
July 16, 2025	33.02	32.81	32.81	33.04	32.15	633,034
July 15, 2025	34.06	32.75	32.75	34.18	32.53	780,424
July 14, 2025	33.82	33.9	33.9	34.5	33.34	649,906
July 11, 2025	35.48	33.63	33.63	35.95	33.56	800,457
July 10, 2025	36.38	35.44	35.44	36.64	35.37	1.27M
July 09, 2025	37.61	36.53	36.53	38.23	36.5	1.17M
July 08, 2025	36.75	37.37	37.37	37.58	36.71	804,281
July 07, 2025	35.23	36.71	36.71	37.15	35.23	1.24M
July 03, 2025	35.49	35.78	35.78	36.32	35.46	505,949
July 02, 2025	34.23	35.06	35.06	35.42	33.61	916,932
July 01, 2025	33.43	34.29	34.29	35.25	33.34	961,759
June 30, 2025	34.51	33.45	33.45	34.64	32.85	1.27M
June 27, 2025	34.05	34.43	34.43	34.72	33.48	779,656
June 26, 2025	35.55	33.91	33.91	36.15	33.13	2.17M
June 25, 2025	36.11	35.74	35.74	36.79	34.59	1.18M
June 24, 2025	37.19	36.1	36.1	37.28	35.63	1.18M
June 23, 2025	36	36.93	36.93	37.33	34.68	2.17M
June 20, 2025	37.81	36.44	36.44	41.26	36.32	4.01M
June 18, 2025	35.88	37.03	37.03	37.11	35.23	1.72M
June 17, 2025	34.97	36.03	36.03	36.42	34.5	1.21M
June 16, 2025	34.3	35.4	35.4	35.87	33.89	1.52M
June 13, 2025	32.05	33.89	33.89	34.33	31.75	1.71M
June 12, 2025	32.67	32.33	32.33	33.14	32.22	895,736
June 11, 2025	32.97	32.66	32.66	33.16	32.39	1.19M
June 10, 2025	31.5	32.61	32.61	32.64	30.98	1.24M
June 09, 2025	33.03	31.33	31.33	33.52	29.46	3.76M
June 06, 2025	32.63	32.94	32.94	32.97	31.9	1.02M
June 05, 2025	32.53	31.97	31.97	32.83	31.62	769,519
June 04, 2025	32.73	32.53	32.53	33.05	32.01	824,877
June 03, 2025	32.34	32.44	32.44	32.97	31.34	1.66M
June 02, 2025	29.5	32.38	32.38	32.45	29.39	2.78M
May 30, 2025	28.42	29.13	29.13	29.32	28.25	1.3M
May 29, 2025	28.95	29.45	29.45	29.93	28.66	1.16M

Groupon, Inc. (GRPN) NASDAQ