Groupon Inc. (GRPN)
NASDAQ: GRPN
· Real-Time Price · USD
29.41
0.91 (3.19%)
At close: Aug 18, 2025, 3:59 PM
29.41
0.00%
After-hours: Aug 18, 2025, 07:55 PM EDT
GRPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.26 | 29.42 | 28.12 | 29.41 | 29.41 | 3.19% | 941,873 |
| Aug 15, 2025 | 29.54 | 29.90 | 28.33 | 28.50 | 28.50 | -2.90% | 1,202,960 |
| Aug 14, 2025 | 30.02 | 30.26 | 29.26 | 29.35 | 29.35 | -3.26% | 936,000 |
| Aug 13, 2025 | 30.48 | 31.21 | 29.67 | 30.34 | 30.34 | 0.00% | 1,543,741 |
| Aug 12, 2025 | 31.67 | 31.96 | 30.20 | 30.34 | 30.34 | -4.20% | 1,646,408 |
| Aug 11, 2025 | 32.88 | 35.18 | 31.40 | 31.67 | 31.67 | -3.97% | 2,350,403 |
| Aug 8, 2025 | 36.72 | 37.06 | 32.67 | 32.98 | 32.98 | -10.60% | 2,428,914 |
| Aug 7, 2025 | 39.00 | 43.08 | 35.83 | 36.89 | 36.89 | 20.28% | 4,222,055 |
| Aug 6, 2025 | 30.58 | 31.59 | 30.04 | 30.67 | 30.67 | 0.76% | 1,814,800 |
| Aug 5, 2025 | 31.11 | 31.50 | 29.78 | 30.44 | 30.44 | -1.71% | 1,452,818 |
| Aug 4, 2025 | 29.25 | 30.98 | 29.24 | 30.97 | 30.97 | 6.57% | 1,101,563 |
| Aug 1, 2025 | 30.13 | 30.13 | 28.52 | 29.06 | 29.06 | -5.77% | 2,078,800 |
| Jul 31, 2025 | 31.94 | 31.98 | 30.40 | 30.84 | 30.84 | -2.77% | 1,294,412 |
| Jul 30, 2025 | 31.62 | 31.83 | 30.95 | 31.72 | 31.72 | 0.92% | 1,245,149 |
| Jul 29, 2025 | 33.10 | 33.41 | 31.34 | 31.43 | 31.43 | -4.67% | 1,162,200 |
| Jul 28, 2025 | 33.05 | 33.55 | 32.00 | 32.97 | 32.97 | 0.06% | 1,246,515 |
| Jul 25, 2025 | 33.15 | 33.58 | 32.39 | 32.95 | 32.95 | -0.78% | 749,400 |
| Jul 24, 2025 | 34.15 | 34.24 | 32.40 | 33.21 | 33.21 | -3.01% | 751,445 |
| Jul 23, 2025 | 34.48 | 34.60 | 32.58 | 34.24 | 34.24 | 0.12% | 1,111,144 |
| Jul 22, 2025 | 34.87 | 35.51 | 33.12 | 34.20 | 34.20 | -0.38% | 1,419,402 |