Groupon, Inc.GRPNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.15 | $14.72 | $14.15 | $14.39 | 481,443 |
| 1/30/2026 | $14.54 | $14.87 | $13.99 | $14.15 | 1.38M |
| 1/29/2026 | $15.51 | $15.58 | $14.69 | $14.76 | 1.03M |
| 1/28/2026 | $15.84 | $16.02 | $15.47 | $15.49 | 1.18M |
| 1/27/2026 | $16.24 | $16.29 | $14.92 | $15.78 | 1.70M |
| 1/26/2026 | $16.22 | $16.47 | $16.10 | $16.14 | 674,413 |
| 1/23/2026 | $16.20 | $16.45 | $16.08 | $16.20 | 675,643 |
| 1/22/2026 | $16.43 | $16.80 | $16.14 | $16.18 | 672,434 |
| 1/21/2026 | $16.23 | $16.44 | $15.95 | $16.20 | 726,714 |
| 1/20/2026 | $15.98 | $16.41 | $15.75 | $16.23 | 794,800 |
| 1/16/2026 | $16.70 | $16.75 | $15.73 | $16.16 | 987,900 |
| 1/15/2026 | $16.21 | $16.81 | $15.64 | $16.69 | 1.07M |
| 1/14/2026 | $16.13 | $16.32 | $15.74 | $16.13 | 590,269 |
| 1/13/2026 | $16.11 | $16.27 | $15.72 | $16.14 | 639,900 |
| 1/12/2026 | $16.40 | $16.65 | $15.90 | $16.11 | 1.08M |
| 1/9/2026 | $17.12 | $17.30 | $16.26 | $16.49 | 917,900 |
| 1/8/2026 | $16.18 | $16.97 | $16.06 | $16.61 | 990,434 |
| 1/7/2026 | $16.56 | $16.90 | $16.17 | $16.27 | 1.12M |
| 1/6/2026 | $17.03 | $17.05 | $16.30 | $16.72 | 1.17M |
| 1/5/2026 | $17.42 | $17.86 | $16.71 | $16.74 | 1.14M |
| 1/2/2026 | $17.93 | $17.93 | $17.02 | $17.31 | 1.09M |
| 12/31/2025 | $17.71 | $17.79 | $17.48 | $17.61 | 960,400 |
| 12/30/2025 | $17.56 | $18.14 | $17.51 | $17.84 | 1.04M |
| 12/29/2025 | $17.83 | $18.10 | $17.43 | $17.59 | 1.28M |
| 12/26/2025 | $18.18 | $18.48 | $17.89 | $18.06 | 915,664 |
| 12/24/2025 | $18.23 | $18.68 | $17.96 | $18.17 | 926,500 |
| 12/23/2025 | $17.55 | $18.17 | $17.44 | $18.15 | 1.29M |
| 12/22/2025 | $16.66 | $17.57 | $16.66 | $17.46 | 940,638 |
| 12/19/2025 | $16.60 | $16.75 | $16.32 | $16.62 | 1.48M |
| 12/18/2025 | $16.65 | $16.74 | $16.25 | $16.48 | 735,600 |
| 12/17/2025 | $16.01 | $16.80 | $15.85 | $16.23 | 1.39M |
| 12/16/2025 | $15.50 | $16.03 | $15.50 | $15.87 | 1.42M |
| 12/15/2025 | $16.05 | $16.05 | $15.52 | $15.57 | 1.04M |
| 12/12/2025 | $16.86 | $16.86 | $15.99 | $16.10 | 879,019 |
| 12/11/2025 | $16.86 | $17.00 | $16.64 | $16.74 | 623,067 |
| 12/10/2025 | $16.55 | $17.46 | $16.40 | $16.91 | 888,631 |
| 12/9/2025 | $16.44 | $17.01 | $16.30 | $16.65 | 1.12M |
| 12/8/2025 | $17.93 | $17.93 | $16.49 | $16.53 | 909,900 |
| 12/5/2025 | $18.50 | $18.88 | $17.68 | $17.75 | 713,400 |
| 12/4/2025 | $17.90 | $18.80 | $17.69 | $18.52 | 1.20M |
| 12/3/2025 | $17.78 | $18.09 | $17.40 | $17.91 | 936,000 |
| 12/2/2025 | $17.07 | $17.80 | $17.02 | $17.68 | 942,300 |
| 12/1/2025 | $16.71 | $17.38 | $16.47 | $17.04 | 892,500 |
| 11/28/2025 | $16.95 | $17.14 | $16.70 | $16.91 | 596,000 |
| 11/26/2025 | $16.52 | $16.98 | $16.38 | $16.95 | 752,900 |
| 11/25/2025 | $16.23 | $17.08 | $16.23 | $16.49 | 1.24M |
| 11/24/2025 | $16.44 | $16.60 | $16.02 | $16.07 | 1.16M |
| 11/21/2025 | $15.66 | $16.44 | $15.41 | $16.32 | 1.44M |
| 11/20/2025 | $16.29 | $16.61 | $15.34 | $15.60 | 1.40M |
| 11/19/2025 | $16.82 | $17.15 | $15.81 | $16.00 | 1.53M |
| 11/18/2025 | $16.84 | $17.30 | $16.74 | $16.91 | 727,711 |
| 11/17/2025 | $18.43 | $18.44 | $16.89 | $17.05 | 1.44M |
| 11/14/2025 | $18.50 | $18.90 | $18.21 | $18.54 | 826,709 |
| 11/13/2025 | $19.02 | $19.40 | $18.36 | $18.51 | 1.16M |
| 11/12/2025 | $18.54 | $19.57 | $18.37 | $18.98 | 1.22M |
| 11/11/2025 | $18.71 | $18.81 | $18.00 | $18.56 | 1.20M |
| 11/10/2025 | $17.75 | $19.45 | $17.31 | $18.87 | 2.24M |
| 11/7/2025 | $17.76 | $19.40 | $17.21 | $17.95 | 3.19M |
| 11/6/2025 | $20.17 | $20.26 | $18.73 | $18.90 | 2.34M |
| 11/5/2025 | $19.38 | $20.64 | $19.01 | $20.47 | 1.62M |
| 11/4/2025 | $21.13 | $21.13 | $18.87 | $19.06 | 2.04M |