Groupon Inc. (GRPN)
18.99
0.05 (0.26%)
At close: Apr 15, 2025, 3:59 PM
18.78
-1.11%
After-hours: Apr 15, 2025, 06:48 PM EDT
on Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 19.57 | 19.57 | 19.78 | 19.78 | 18.60 | 18.60 | 18.94 | 18.94 | -0.58% | 1,643,714 |
| Apr 11, 2025 | 17.88 | 17.88 | 19.25 | 19.25 | 17.75 | 17.75 | 19.05 | 19.05 | 6.37% | 2,175,883 |
| Apr 10, 2025 | 17.21 | 17.21 | 18.20 | 18.20 | 17.11 | 17.11 | 17.91 | 17.91 | 1.76% | 1,406,900 |
| Apr 9, 2025 | 16.73 | 16.73 | 18.24 | 18.24 | 16.04 | 16.04 | 17.60 | 17.60 | 4.76% | 1,698,537 |
| Apr 8, 2025 | 17.60 | 17.60 | 18.02 | 18.02 | 16.49 | 16.49 | 16.80 | 16.80 | 0.00% | 1,225,131 |
| Apr 7, 2025 | 16.31 | 16.31 | 18.18 | 18.18 | 15.84 | 15.84 | 16.80 | 16.80 | -1.12% | 1,693,359 |
| Apr 4, 2025 | 17.51 | 17.51 | 17.80 | 17.80 | 16.35 | 16.35 | 16.99 | 16.99 | -6.44% | 1,820,700 |
| Apr 3, 2025 | 17.85 | 17.85 | 18.44 | 18.44 | 17.63 | 17.63 | 18.16 | 18.16 | -2.37% | 1,076,328 |
| Apr 2, 2025 | 18.29 | 18.29 | 18.94 | 18.94 | 18.21 | 18.21 | 18.60 | 18.60 | 0.38% | 1,052,500 |
| Apr 1, 2025 | 18.74 | 18.74 | 18.95 | 18.95 | 17.94 | 17.94 | 18.53 | 18.53 | -1.28% | 1,352,295 |
| Mar 31, 2025 | 18.32 | 18.32 | 19.17 | 19.17 | 18.32 | 18.32 | 18.77 | 18.77 | -0.27% | 1,920,437 |
| Mar 28, 2025 | 18.74 | 18.74 | 18.99 | 18.99 | 18.43 | 18.43 | 18.82 | 18.82 | -0.05% | 1,439,343 |
| Mar 27, 2025 | 18.21 | 18.21 | 18.97 | 18.97 | 18.06 | 18.06 | 18.83 | 18.83 | 3.52% | 1,653,227 |
| Mar 26, 2025 | 18.25 | 18.25 | 18.60 | 18.60 | 17.88 | 17.88 | 18.19 | 18.19 | -0.27% | 1,412,325 |
| Mar 25, 2025 | 17.89 | 17.89 | 18.50 | 18.50 | 17.83 | 17.83 | 18.24 | 18.24 | 1.39% | 1,730,425 |
| Mar 24, 2025 | 17.40 | 17.40 | 18.34 | 18.34 | 17.24 | 17.24 | 17.99 | 17.99 | 5.27% | 2,289,424 |
| Mar 21, 2025 | 16.35 | 16.35 | 17.33 | 17.33 | 16.22 | 16.22 | 17.09 | 17.09 | 3.45% | 1,826,202 |
| Mar 20, 2025 | 16.57 | 16.57 | 16.87 | 16.87 | 16.05 | 16.05 | 16.52 | 16.52 | -1.61% | 1,660,400 |
| Mar 19, 2025 | 16.01 | 16.01 | 16.92 | 16.92 | 15.86 | 15.86 | 16.79 | 16.79 | 5.40% | 1,748,523 |
| Mar 18, 2025 | 15.67 | 15.67 | 16.66 | 16.66 | 15.51 | 15.51 | 15.93 | 15.93 | -0.31% | 2,187,025 |
| Mar 17, 2025 | 15.00 | 15.00 | 16.23 | 16.23 | 14.61 | 14.61 | 15.98 | 15.98 | 7.61% | 2,932,300 |
| Mar 14, 2025 | 14.97 | 14.97 | 15.10 | 15.10 | 14.49 | 14.49 | 14.85 | 14.85 | -0.07% | 2,584,832 |
| Mar 13, 2025 | 13.92 | 13.92 | 14.88 | 14.88 | 13.42 | 13.42 | 14.86 | 14.86 | 6.29% | 4,367,000 |
| Mar 12, 2025 | 12.25 | 12.25 | 14.14 | 14.14 | 12.09 | 12.09 | 13.98 | 13.98 | 43.09% | 11,165,043 |
| Mar 11, 2025 | 9.90 | 9.90 | 9.98 | 9.98 | 9.21 | 9.21 | 9.77 | 9.77 | -0.61% | 2,821,946 |
| Mar 10, 2025 | 10.28 | 10.28 | 10.37 | 10.37 | 9.52 | 9.52 | 9.83 | 9.83 | -6.74% | 1,092,820 |
| Mar 7, 2025 | 10.33 | 10.33 | 10.68 | 10.68 | 10.12 | 10.12 | 10.54 | 10.54 | 2.03% | 877,600 |
| Mar 6, 2025 | 10.44 | 10.44 | 10.84 | 10.84 | 10.16 | 10.16 | 10.33 | 10.33 | -3.00% | 623,817 |
| Mar 5, 2025 | 10.35 | 10.35 | 10.66 | 10.66 | 10.02 | 10.02 | 10.65 | 10.65 | 3.80% | 931,017 |
| Mar 4, 2025 | 10.20 | 10.20 | 10.52 | 10.52 | 9.60 | 9.60 | 10.26 | 10.26 | -1.63% | 911,130 |
| Mar 3, 2025 | 11.30 | 11.30 | 11.33 | 11.33 | 10.37 | 10.37 | 10.43 | 10.43 | -6.21% | 802,647 |
| Feb 28, 2025 | 10.80 | 10.80 | 11.14 | 11.14 | 10.60 | 10.60 | 11.12 | 11.12 | 1.18% | 1,287,160 |
| Feb 27, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 10.91 | 10.91 | 10.99 | 10.99 | -5.75% | 916,700 |
| Feb 26, 2025 | 11.85 | 11.85 | 11.99 | 11.99 | 11.55 | 11.55 | 11.66 | 11.66 | -1.19% | 664,200 |
| Feb 25, 2025 | 11.83 | 11.83 | 11.94 | 11.94 | 11.52 | 11.52 | 11.80 | 11.80 | -1.09% | 935,119 |
| Feb 24, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 11.60 | 11.60 | 11.93 | 11.93 | -3.63% | 891,100 |
| Feb 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 12.36 | 12.36 | 12.38 | 12.38 | -4.62% | 935,944 |
| Feb 20, 2025 | 13.53 | 13.53 | 13.56 | 13.56 | 12.76 | 12.76 | 12.98 | 12.98 | -4.56% | 1,026,324 |
| Feb 19, 2025 | 13.19 | 13.19 | 13.82 | 13.82 | 13.19 | 13.19 | 13.60 | 13.60 | 1.27% | 1,151,834 |
| Feb 18, 2025 | 12.95 | 12.95 | 13.60 | 13.60 | 12.94 | 12.94 | 13.43 | 13.43 | 4.68% | 1,216,432 |
| Feb 14, 2025 | 12.82 | 12.82 | 12.89 | 12.89 | 12.45 | 12.45 | 12.83 | 12.83 | 0.79% | 849,400 |
| Feb 13, 2025 | 11.94 | 11.94 | 12.78 | 12.78 | 11.69 | 11.69 | 12.73 | 12.73 | 6.80% | 1,289,800 |
| Feb 12, 2025 | 11.61 | 11.61 | 11.99 | 11.99 | 11.30 | 11.30 | 11.92 | 11.92 | 1.62% | 719,136 |
| Feb 11, 2025 | 11.65 | 11.65 | 11.87 | 11.87 | 11.59 | 11.59 | 11.73 | 11.73 | -0.26% | 533,110 |
| Feb 10, 2025 | 11.91 | 11.91 | 11.93 | 11.93 | 11.44 | 11.44 | 11.76 | 11.76 | 0.09% | 569,928 |
| Feb 7, 2025 | 11.75 | 11.75 | 11.95 | 11.95 | 11.57 | 11.57 | 11.75 | 11.75 | 0.00% | 603,503 |
| Feb 6, 2025 | 11.69 | 11.69 | 11.96 | 11.96 | 11.25 | 11.25 | 11.75 | 11.75 | 1.38% | 578,726 |
| Feb 5, 2025 | 11.31 | 11.31 | 11.83 | 11.83 | 11.24 | 11.24 | 11.59 | 11.59 | 2.39% | 986,450 |
| Feb 4, 2025 | 10.31 | 10.31 | 11.58 | 11.58 | 10.31 | 10.31 | 11.32 | 11.32 | 8.53% | 1,511,775 |
| Feb 3, 2025 | 10.14 | 10.14 | 10.58 | 10.58 | 10.08 | 10.08 | 10.43 | 10.43 | -0.38% | 638,166 |