-
5 DAY PERFORMANCE
-6.65% -
1 MONTH PERFORMANCE
-25.15% -
3 MONTH PERFORMANCE
-34.84% -
6 MONTH PERFORMANCE
-25.26% -
YEAR-TO-DATE PERFORMANCE
-22.35% -
1 YEAR PERFORMANCE
-25.35%
Groupon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.27 | $9.96 (-3.02%) | $10.44 | $9.86 | 1.63 M | $392.73 M |
| 09/26/2024 | $10.28 | $10.19 (-0.88%) | $10.37 | $10.03 | 1.16 M | $401.80 M |
| 09/25/2024 | $10.51 | $10.08 (-4.09%) | $10.54 | $10.00 | 1.55 M | $397.46 M |
| 09/24/2024 | $10.83 | $10.51 (-2.95%) | $10.86 | $10.43 | 1.22 M | $414.42 M |
| 09/23/2024 | $10.88 | $10.68 (-1.84%) | $11.25 | $10.68 | 1.37 M | $421.12 M |
| 09/20/2024 | $11.66 | $10.85 (-6.95%) | $11.82 | $10.73 | 1.64 M | $427.82 M |
| 09/19/2024 | $12.19 | $11.75 (-3.61%) | $12.25 | $11.68 | 772,108 | $463.31 M |
| 09/18/2024 | $12.36 | $11.78 (-4.69%) | $12.63 | $11.72 | 1.20 M | $464.49 M |
| 09/17/2024 | $12.20 | $12.40 (1.64%) | $12.78 | $12.04 | 1.59 M | $488.94 M |
| 09/16/2024 | $11.49 | $11.86 (3.22%) | $12.02 | $11.39 | 1.26 M | $467.65 M |
| 09/13/2024 | $11.24 | $11.50 (2.31%) | $11.93 | $11.15 | 2.30 M | $453.45 M |
| 09/12/2024 | $11.11 | $10.95 (-1.44%) | $11.31 | $10.71 | 1.26 M | $431.77 M |
| 09/11/2024 | $10.77 | $10.83 (0.56%) | $11.16 | $10.60 | 910,217 | $427.03 M |
| 09/10/2024 | $11.19 | $10.94 (-2.23%) | $11.38 | $10.55 | 1.11 M | $431.37 M |
| 09/09/2024 | $10.98 | $11.05 (0.64%) | $11.46 | $10.86 | 1.03 M | $435.71 M |
| 09/06/2024 | $11.56 | $10.94 (-5.36%) | $11.82 | $10.87 | 1.40 M | $431.37 M |
| 09/05/2024 | $12.35 | $11.70 (-5.26%) | $12.73 | $11.68 | 1.10 M | $461.34 M |
| 09/04/2024 | $12.74 | $12.41 (-2.59%) | $13.28 | $12.37 | 985,500 | $489.33 M |
| 09/03/2024 | $13.72 | $12.87 (-6.2%) | $13.77 | $12.87 | 684,125 | $507.47 M |
| 08/30/2024 | $14.02 | $13.87 (-1.07%) | $14.06 | $13.67 | 539,923 | $546.90 M |
| 08/29/2024 | $13.56 | $13.88 (2.36%) | $13.94 | $13.40 | 661,944 | $547.30 M |
| 08/28/2024 | $13.57 | $13.32 (-1.84%) | $13.73 | $13.09 | 692,704 | $525.22 M |
| 08/27/2024 | $13.75 | $13.73 (-0.15%) | $13.92 | $13.19 | 887,000 | $541.38 M |
| 08/26/2024 | $13.81 | $13.85 (0.29%) | $13.90 | $13.33 | 798,300 | $546.11 M |
| 08/23/2024 | $13.47 | $13.72 (1.86%) | $14.02 | $13.40 | 878,238 | $540.99 M |
| 08/22/2024 | $13.64 | $13.13 (-3.74%) | $13.75 | $13.10 | 870,500 | $517.72 M |
| 08/21/2024 | $13.75 | $13.63 (-0.87%) | $13.96 | $13.51 | 475,072 | $537.44 M |
| 08/20/2024 | $13.69 | $13.60 (-0.66%) | $13.98 | $13.38 | 590,840 | $536.26 M |
| 08/19/2024 | $13.73 | $13.70 (-0.22%) | $13.99 | $13.29 | 924,442 | $540.20 M |
| 08/16/2024 | $13.61 | $13.70 (0.66%) | $14.25 | $13.58 | 839,312 | $540.20 M |
| 08/15/2024 | $12.83 | $13.72 (6.94%) | $13.81 | $12.75 | 1.49 M | $540.99 M |
| 08/14/2024 | $12.99 | $12.26 (-5.62%) | $12.99 | $12.04 | 1.26 M | $483.42 M |
| 08/13/2024 | $12.12 | $12.92 (6.6%) | $13.05 | $11.91 | 2.00 M | $509.44 M |
| 08/12/2024 | $11.18 | $12.12 (8.41%) | $12.20 | $10.89 | 1.91 M | $477.90 M |
| 08/09/2024 | $10.47 | $10.63 (1.53%) | $11.05 | $10.47 | 1.16 M | $419.15 M |
| 08/08/2024 | $10.69 | $10.34 (-3.27%) | $10.99 | $10.23 | 1.26 M | $407.71 M |
| 08/07/2024 | $11.68 | $10.66 (-8.73%) | $11.68 | $10.64 | 1.67 M | $420.33 M |
| 08/06/2024 | $11.60 | $11.45 (-1.29%) | $11.82 | $11.05 | 1.05 M | $451.48 M |
| 08/05/2024 | $10.70 | $11.41 (6.64%) | $11.72 | $10.37 | 1.99 M | $449.90 M |
| 08/02/2024 | $11.63 | $11.55 (-0.69%) | $11.99 | $11.25 | 2.58 M | $455.42 M |
| 08/01/2024 | $13.42 | $12.23 (-8.87%) | $13.45 | $12.02 | 2.72 M | $482.24 M |
| 07/31/2024 | $14.77 | $13.32 (-9.82%) | $15.47 | $13.07 | 4.44 M | $525.22 M |
| 07/30/2024 | $17.20 | $15.71 (-8.66%) | $17.39 | $15.53 | 2.58 M | $619.46 M |
| 07/29/2024 | $18.15 | $17.12 (-5.67%) | $18.47 | $16.97 | 1.47 M | $675.05 M |
| 07/26/2024 | $17.80 | $17.99 (1.07%) | $18.07 | $17.23 | 961,400 | $678.40 M |
| 07/25/2024 | $17.21 | $17.46 (1.45%) | $18.16 | $16.95 | 1.12 M | $658.42 M |
| 07/24/2024 | $17.77 | $17.28 (-2.76%) | $17.91 | $17.11 | 730,634 | $651.63 M |
| 07/23/2024 | $17.31 | $18.08 (4.45%) | $18.13 | $17.31 | 743,188 | $681.80 M |
| 07/22/2024 | $16.98 | $17.39 (2.41%) | $17.60 | $16.74 | 861,399 | $655.78 M |
| 07/19/2024 | $16.81 | $16.74 (-0.42%) | $17.30 | $16.72 | 551,224 | $631.26 M |
| 07/18/2024 | $17.12 | $16.94 (-1.05%) | $18.17 | $16.75 | 935,089 | $638.81 M |
| 07/17/2024 | $17.68 | $17.35 (-1.87%) | $17.91 | $16.68 | 1.11 M | $654.27 M |
| 07/16/2024 | $16.92 | $17.98 (6.26%) | $18.24 | $16.92 | 1.61 M | $678.03 M |
| 07/15/2024 | $16.58 | $16.68 (0.6%) | $17.33 | $16.34 | 1.32 M | $629.00 M |
| 07/12/2024 | $15.46 | $16.65 (7.7%) | $17.36 | $15.35 | 2.88 M | $627.87 M |
| 07/11/2024 | $14.77 | $15.28 (3.45%) | $15.31 | $14.46 | 926,327 | $576.21 M |
| 07/10/2024 | $14.20 | $14.58 (2.68%) | $14.97 | $13.92 | 1.67 M | $549.81 M |
| 07/09/2024 | $14.49 | $13.83 (-4.55%) | $14.50 | $13.16 | 1.37 M | $521.53 M |
| 07/08/2024 | $14.49 | $14.55 (0.41%) | $15.15 | $14.43 | 780,752 | $548.68 M |
| 07/05/2024 | $15.23 | $14.41 (-5.38%) | $15.38 | $14.17 | 1.28 M | $543.40 M |
| 07/03/2024 | $15.34 | $15.24 (-0.65%) | $15.47 | $15.10 | 326,670 | $574.70 M |
| 07/02/2024 | $15.46 | $15.19 (-1.75%) | $15.58 | $14.88 | 510,235 | $572.81 M |
| 07/01/2024 | $15.27 | $15.49 (1.44%) | $15.65 | $15.18 | 761,681 | $584.13 M |
| 06/28/2024 | $15.17 | $15.30 (0.86%) | $15.45 | $14.69 | 3.86 M | $576.96 M |