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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.65	13.06	13.06	13.55	12.65	807,400
February 19, 2026	13.49	12.96	12.96	13.49	12.57	1.01M
February 18, 2026	12.49	13.49	13.49	13.8	12.38	1.49M
February 17, 2026	12.49	12.4	12.4	12.6	12.04	817,309
February 13, 2026	12.05	12.48	12.48	12.56	11.94	963,875
February 12, 2026	12.2	11.92	11.92	12.41	11.89	1.24M
February 11, 2026	12.57	12.01	12.01	12.63	11.87	799,601
February 10, 2026	12.9	12.57	12.57	13.15	12.52	777,319
February 09, 2026	13.35	13.01	13.01	13.42	12.84	738,200
February 06, 2026	12.78	13.29	13.29	13.41	12.68	1.09M
February 05, 2026	13.54	12.6	12.6	13.65	12.4	1.03M
February 04, 2026	13.57	13.62	13.62	13.66	12.97	1.16M
February 03, 2026	14.25	13.59	13.59	14.45	13.26	1.07M
February 02, 2026	14.15	14.41	14.41	14.72	14.15	824,612
January 30, 2026	14.54	14.15	14.15	14.87	13.99	1.38M
January 29, 2026	15.51	14.76	14.76	15.58	14.7	1.02M
January 28, 2026	15.84	15.49	15.49	16.02	15.47	1.18M
January 27, 2026	16.24	15.78	15.78	16.29	14.92	1.7M
January 26, 2026	16.22	16.14	16.14	16.47	16.1	674,413
January 23, 2026	16.2	16.2	16.21	16.45	16.08	666,431
January 22, 2026	16.43	16.18	16.18	16.8	16.14	672,388
January 21, 2026	16.23	16.2	16.2	16.44	15.95	726,714
January 20, 2026	15.98	16.23	16.23	16.41	15.75	794,800
January 16, 2026	16.7	16.16	16.16	16.75	15.73	987,900
January 15, 2026	16.21	16.69	16.69	16.81	15.64	1.07M
January 14, 2026	16.13	16.13	16.13	16.32	15.74	590,269
January 13, 2026	16.11	16.14	16.14	16.27	15.72	639,900
January 12, 2026	16.4	16.11	16.11	16.65	15.9	1.08M
January 09, 2026	17.12	16.49	16.49	17.3	16.26	917,900
January 08, 2026	16.18	16.61	16.61	16.97	16.06	990,434
January 07, 2026	16.56	16.27	16.27	16.9	16.17	1.12M
January 06, 2026	17.03	16.72	16.72	17.05	16.3	1.17M
January 05, 2026	17.42	16.74	16.74	17.86	16.71	1.14M
January 02, 2026	17.93	17.31	17.31	17.93	17.02	1.09M
December 31, 2025	17.71	17.61	17.61	17.79	17.48	960,400
December 30, 2025	17.56	17.84	17.84	18.14	17.51	1.04M
December 29, 2025	17.83	17.59	17.59	18.1	17.43	1.28M
December 26, 2025	18.18	18.06	18.06	18.48	17.89	667,907
December 24, 2025	18.23	18.17	18.17	18.68	17.96	926,500
December 23, 2025	17.65	18.15	18.15	18.17	17.44	1.27M
December 22, 2025	16.66	17.46	17.46	17.57	16.66	940,638
December 19, 2025	16.6	16.62	16.62	16.75	16.32	1.48M
December 18, 2025	16.65	16.48	16.48	16.74	16.25	735,600
December 17, 2025	16.01	16.23	16.23	16.8	15.85	1.39M
December 16, 2025	15.5	15.87	15.87	16.03	15.5	1.42M
December 15, 2025	16.05	15.57	15.57	16.05	15.52	1.04M
December 12, 2025	16.86	16.1	16.1	16.86	15.99	879,019
December 11, 2025	16.86	16.74	16.74	17	16.64	623,067
December 10, 2025	16.55	16.91	16.91	17.46	16.4	888,631
December 09, 2025	16.44	16.65	16.65	17.01	16.3	1.12M
December 08, 2025	17.93	16.53	16.53	17.93	16.49	909,900
December 05, 2025	18.5	17.75	17.75	18.88	17.68	713,400
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

Groupon, Inc. (GRPN) NASDAQ