Groupon Inc. (GRPN)
NASDAQ: GRPN
· Real-Time Price · USD
22.96
0.46 (2.04%)
At close: Oct 03, 2025, 3:59 PM
22.96
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
GRPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 22.16 | 22.58 | 21.60 | 22.50 | 22.50 | 0.94% | 1,083,316 |
| Oct 1, 2025 | 23.33 | 23.48 | 22.29 | 22.29 | 22.29 | -4.54% | 1,159,442 |
| Sep 30, 2025 | 23.01 | 23.38 | 22.64 | 23.35 | 23.35 | 0.43% | 1,547,800 |
| Sep 29, 2025 | 22.72 | 23.34 | 22.22 | 23.25 | 23.25 | 2.24% | 1,921,100 |
| Sep 26, 2025 | 22.60 | 23.57 | 22.22 | 22.74 | 22.74 | 0.80% | 1,357,800 |
| Sep 25, 2025 | 22.35 | 22.67 | 21.78 | 22.56 | 22.56 | -0.44% | 1,528,549 |
| Sep 24, 2025 | 22.47 | 23.20 | 21.94 | 22.66 | 22.66 | 1.48% | 1,745,200 |
| Sep 23, 2025 | 22.88 | 23.13 | 22.11 | 22.33 | 22.33 | -2.02% | 1,050,070 |
| Sep 22, 2025 | 22.32 | 22.93 | 21.55 | 22.79 | 22.79 | 1.20% | 1,493,006 |
| Sep 19, 2025 | 22.55 | 23.16 | 22.20 | 22.52 | 22.52 | 0.45% | 1,887,865 |
| Sep 18, 2025 | 22.14 | 22.70 | 21.77 | 22.42 | 22.42 | 2.33% | 1,519,847 |
| Sep 17, 2025 | 22.18 | 22.54 | 21.43 | 21.91 | 21.91 | -1.66% | 1,343,509 |
| Sep 16, 2025 | 22.65 | 22.73 | 22.16 | 22.28 | 22.28 | -1.11% | 1,230,299 |
| Sep 15, 2025 | 23.80 | 24.18 | 22.12 | 22.53 | 22.53 | -1.31% | 2,139,823 |
| Sep 12, 2025 | 23.23 | 23.43 | 22.81 | 22.83 | 22.83 | -2.89% | 1,088,607 |
| Sep 11, 2025 | 22.72 | 23.54 | 22.46 | 23.51 | 23.51 | 3.71% | 1,185,800 |
| Sep 10, 2025 | 22.99 | 23.07 | 22.40 | 22.67 | 22.67 | -1.43% | 1,330,100 |
| Sep 9, 2025 | 22.89 | 23.31 | 22.64 | 23.00 | 23.00 | 1.10% | 1,675,300 |
| Sep 8, 2025 | 24.10 | 24.10 | 22.57 | 22.75 | 22.75 | -5.25% | 1,968,431 |
| Sep 5, 2025 | 23.35 | 24.05 | 22.65 | 24.01 | 24.01 | 3.05% | 2,022,920 |
Page 1 of 136