5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
+70.85%
6 MONTH PERFORMANCE
+72.51%
YEAR-TO-DATE PERFORMANCE
+46.67%
1 YEAR PERFORMANCE
+58.82%
Groupon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $18.50 | $17.82 (-3.68%) | $18.71 | $17.75 | 973,088 | $751.34 M |
| 05/01/2025 | $18.38 | $18.37 (-0.05%) | $18.49 | $17.90 | 844,800 | $774.53 M |
| 04/30/2025 | $17.59 | $18.21 (3.52%) | $18.24 | $17.07 | 1.32 M | $767.78 M |
| 04/29/2025 | $18.26 | $18.10 (-0.88%) | $18.61 | $17.70 | 1.33 M | $763.14 M |
| 04/28/2025 | $19.94 | $18.10 (-9.23%) | $19.95 | $16.25 | 5.69 M | $763.14 M |
| 04/25/2025 | $19.75 | $19.89 (0.71%) | $20.22 | $19.03 | 2.22 M | $838.62 M |
| 04/24/2025 | $18.72 | $19.64 (4.91%) | $19.98 | $18.50 | 2.18 M | $828.08 M |
| 04/23/2025 | $18.80 | $18.71 (-0.48%) | $19.40 | $18.62 | 1.05 M | $788.86 M |
| 04/22/2025 | $19.03 | $18.45 (-3.05%) | $19.60 | $18.37 | 1.55 M | $777.90 M |
| 04/21/2025 | $19.00 | $18.78 (-1.16%) | $19.14 | $18.36 | 1.11 M | $791.82 M |
| 04/17/2025 | $19.16 | $18.99 (-0.89%) | $19.33 | $18.72 | 1.21 M | $800.67 M |
| 04/16/2025 | $18.96 | $18.96 (0%) | $19.85 | $18.82 | 1.42 M | $799.40 M |
| 04/15/2025 | $18.89 | $19.00 (0.58%) | $19.69 | $18.60 | 1.37 M | $801.09 M |
| 04/14/2025 | $19.57 | $18.94 (-3.22%) | $19.78 | $18.60 | 1.89 M | $798.56 M |
| 04/11/2025 | $17.88 | $19.05 (6.54%) | $19.25 | $17.75 | 2.18 M | $803.20 M |
| 04/10/2025 | $17.21 | $17.91 (4.07%) | $18.20 | $17.11 | 1.41 M | $755.13 M |
| 04/09/2025 | $16.73 | $17.60 (5.2%) | $18.24 | $16.04 | 1.70 M | $742.06 M |
| 04/08/2025 | $17.60 | $16.80 (-4.55%) | $18.02 | $16.49 | 1.23 M | $708.33 M |
| 04/07/2025 | $16.31 | $16.80 (3%) | $18.18 | $15.84 | 1.69 M | $708.33 M |
| 04/04/2025 | $17.51 | $16.99 (-2.97%) | $17.80 | $16.35 | 1.82 M | $716.34 M |
| 04/03/2025 | $17.85 | $18.16 (1.74%) | $18.44 | $17.63 | 1.08 M | $765.67 M |
| 04/02/2025 | $18.29 | $18.60 (1.69%) | $18.94 | $18.21 | 1.05 M | $784.23 M |
| 04/01/2025 | $18.74 | $18.53 (-1.12%) | $18.95 | $17.94 | 1.35 M | $781.27 M |
| 03/31/2025 | $18.32 | $18.77 (2.46%) | $19.17 | $18.32 | 1.92 M | $791.39 M |
| 03/28/2025 | $18.74 | $18.82 (0.43%) | $18.99 | $18.43 | 1.44 M | $793.50 M |
| 03/27/2025 | $18.21 | $18.83 (3.4%) | $18.97 | $18.06 | 1.65 M | $793.92 M |
| 03/26/2025 | $18.25 | $18.19 (-0.33%) | $18.60 | $17.88 | 1.41 M | $766.94 M |
| 03/25/2025 | $17.89 | $18.24 (1.96%) | $18.50 | $17.83 | 1.73 M | $769.05 M |
| 03/24/2025 | $17.40 | $17.99 (3.39%) | $18.34 | $17.24 | 2.29 M | $758.51 M |
| 03/21/2025 | $16.35 | $17.09 (4.53%) | $17.33 | $16.22 | 1.83 M | $720.56 M |
| 03/20/2025 | $16.57 | $16.52 (-0.3%) | $16.87 | $16.05 | 1.66 M | $696.53 M |
| 03/19/2025 | $16.01 | $16.79 (4.87%) | $16.92 | $15.86 | 1.75 M | $707.91 M |
| 03/18/2025 | $15.67 | $15.93 (1.66%) | $16.66 | $15.51 | 2.19 M | $671.65 M |
| 03/17/2025 | $15.00 | $15.98 (6.53%) | $16.23 | $14.61 | 2.93 M | $673.76 M |
| 03/14/2025 | $14.97 | $14.85 (-0.8%) | $15.10 | $14.49 | 2.58 M | $626.12 M |
| 03/13/2025 | $13.92 | $14.86 (6.75%) | $14.88 | $13.42 | 4.37 M | $626.54 M |
| 03/12/2025 | $12.25 | $13.98 (14.12%) | $14.14 | $12.09 | 11.17 M | $589.43 M |
| 03/11/2025 | $9.90 | $9.77 (-1.31%) | $9.98 | $9.21 | 2.82 M | $411.93 M |
| 03/10/2025 | $10.28 | $9.83 (-4.38%) | $10.37 | $9.52 | 1.09 M | $414.46 M |
| 03/07/2025 | $10.33 | $10.54 (2.03%) | $10.68 | $10.12 | 877,600 | $444.39 M |
| 03/06/2025 | $10.44 | $10.33 (-1.05%) | $10.84 | $10.16 | 623,817 | $435.54 M |
| 03/05/2025 | $10.35 | $10.65 (2.9%) | $10.66 | $10.02 | 931,017 | $449.03 M |
| 03/04/2025 | $10.20 | $10.26 (0.59%) | $10.52 | $9.60 | 911,130 | $432.59 M |
| 03/03/2025 | $11.30 | $10.43 (-7.7%) | $11.33 | $10.37 | 802,647 | $439.76 M |
| 02/28/2025 | $10.80 | $11.12 (2.96%) | $11.14 | $10.60 | 1.29 M | $468.85 M |
| 02/27/2025 | $11.68 | $10.99 (-5.91%) | $11.68 | $10.91 | 916,700 | $463.37 M |
| 02/26/2025 | $11.85 | $11.66 (-1.6%) | $11.99 | $11.55 | 664,200 | $491.62 M |
| 02/25/2025 | $11.83 | $11.80 (-0.25%) | $11.94 | $11.52 | 935,119 | $497.52 M |
| 02/24/2025 | $12.39 | $11.93 (-3.71%) | $12.39 | $11.60 | 891,100 | $503.00 M |
| 02/21/2025 | $13.13 | $12.38 (-5.71%) | $13.13 | $12.36 | 935,944 | $521.97 M |
| 02/20/2025 | $13.53 | $12.98 (-4.07%) | $13.56 | $12.76 | 1.03 M | $547.27 M |
| 02/19/2025 | $13.19 | $13.60 (3.11%) | $13.82 | $13.19 | 1.15 M | $573.41 M |
| 02/18/2025 | $12.95 | $13.43 (3.71%) | $13.60 | $12.94 | 1.22 M | $566.24 M |
| 02/14/2025 | $12.82 | $12.83 (0.08%) | $12.89 | $12.45 | 849,400 | $540.95 M |
| 02/13/2025 | $11.94 | $12.73 (6.62%) | $12.78 | $11.69 | 1.29 M | $536.73 M |
| 02/12/2025 | $11.61 | $11.92 (2.67%) | $11.99 | $11.30 | 719,136 | $502.58 M |
| 02/11/2025 | $11.65 | $11.73 (0.69%) | $11.87 | $11.59 | 533,110 | $494.57 M |
| 02/10/2025 | $11.91 | $11.76 (-1.26%) | $11.93 | $11.44 | 569,928 | $495.83 M |
| 02/07/2025 | $11.75 | $11.75 (0%) | $11.95 | $11.57 | 603,503 | $495.41 M |
| 02/06/2025 | $11.69 | $11.75 (0.51%) | $11.96 | $11.25 | 578,726 | $495.41 M |
| 02/05/2025 | $11.31 | $11.59 (2.48%) | $11.83 | $11.24 | 986,450 | $488.67 M |
| 02/04/2025 | $10.31 | $11.32 (9.8%) | $11.58 | $10.31 | 1.51 M | $477.28 M |
| 02/03/2025 | $10.14 | $10.43 (2.86%) | $10.58 | $10.08 | 638,166 | $439.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
