5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
-20.56%
6 MONTH PERFORMANCE
-51.84%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
+49.39%
Groupon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $15.84 | $15.89 (0.28%) | $15.96 | $15.49 | 299.79 K | $643.23 M |
| 01/27/2026 | $16.24 | $15.78 (-2.83%) | $16.29 | $14.92 | 1.70 M | $640.39 M |
| 01/26/2026 | $16.22 | $16.14 (-0.49%) | $16.47 | $16.10 | 674.41 K | $655.00 M |
| 01/23/2026 | $16.20 | $16.20 (0%) | $16.45 | $16.08 | 675.64 K | $657.43 M |
| 01/22/2026 | $16.43 | $16.18 (-1.52%) | $16.80 | $16.14 | 672.43 K | $656.62 M |
| 01/21/2026 | $16.23 | $16.20 (-0.18%) | $16.44 | $15.95 | 726.71 K | $657.43 M |
| 01/20/2026 | $15.98 | $16.23 (1.56%) | $16.41 | $15.75 | 794.80 K | $658.65 M |
| 01/16/2026 | $16.70 | $16.16 (-3.23%) | $16.75 | $15.73 | 987.90 K | $655.81 M |
| 01/15/2026 | $16.21 | $16.69 (2.96%) | $16.81 | $15.64 | 1.07 M | $677.32 M |
| 01/14/2026 | $16.13 | $16.13 (0%) | $16.32 | $15.74 | 590.27 K | $654.59 M |
| 01/13/2026 | $16.11 | $16.14 (0.19%) | $16.27 | $15.72 | 639.90 K | $655.00 M |
| 01/12/2026 | $16.40 | $16.11 (-1.77%) | $16.65 | $15.90 | 1.08 M | $653.78 M |
| 01/09/2026 | $17.12 | $16.49 (-3.68%) | $17.30 | $16.26 | 917.90 K | $669.20 M |
| 01/08/2026 | $16.18 | $16.61 (2.66%) | $16.97 | $16.06 | 990.43 K | $674.07 M |
| 01/07/2026 | $16.56 | $16.27 (-1.75%) | $16.90 | $16.17 | 1.12 M | $660.28 M |
| 01/06/2026 | $17.03 | $16.72 (-1.82%) | $17.05 | $16.30 | 1.17 M | $678.54 M |
| 01/05/2026 | $17.42 | $16.74 (-3.9%) | $17.86 | $16.71 | 1.14 M | $679.35 M |
| 01/02/2026 | $17.93 | $17.31 (-3.46%) | $17.93 | $17.02 | 1.09 M | $702.48 M |
| 12/31/2025 | $17.71 | $17.61 (-0.56%) | $17.79 | $17.48 | 960.40 K | $714.66 M |
| 12/30/2025 | $17.56 | $17.84 (1.59%) | $18.14 | $17.51 | 1.04 M | $723.99 M |
| 12/29/2025 | $17.83 | $17.59 (-1.35%) | $18.10 | $17.43 | 1.28 M | $713.84 M |
| 12/26/2025 | $18.18 | $18.06 (-0.66%) | $18.48 | $17.89 | 915.66 K | $732.92 M |
| 12/24/2025 | $18.23 | $18.17 (-0.33%) | $18.68 | $17.96 | 926.50 K | $737.38 M |
| 12/23/2025 | $17.55 | $18.15 (3.42%) | $18.17 | $17.44 | 1.29 M | $736.57 M |
| 12/22/2025 | $16.66 | $17.46 (4.8%) | $17.57 | $16.66 | 940.64 K | $708.57 M |
| 12/19/2025 | $16.60 | $16.62 (0.12%) | $16.75 | $16.32 | 1.48 M | $674.48 M |
| 12/18/2025 | $16.65 | $16.48 (-1.02%) | $16.74 | $16.25 | 735.60 K | $668.80 M |
| 12/17/2025 | $16.01 | $16.23 (1.37%) | $16.80 | $15.85 | 1.39 M | $658.65 M |
| 12/16/2025 | $15.50 | $15.87 (2.39%) | $16.03 | $15.50 | 1.42 M | $644.04 M |
| 12/15/2025 | $16.05 | $15.57 (-2.99%) | $16.05 | $15.52 | 1.04 M | $631.87 M |
| 12/12/2025 | $16.86 | $16.10 (-4.51%) | $16.86 | $15.99 | 879.02 K | $653.38 M |
| 12/11/2025 | $16.86 | $16.74 (-0.71%) | $17.00 | $16.64 | 623.07 K | $679.35 M |
| 12/10/2025 | $16.55 | $16.91 (2.18%) | $17.46 | $16.40 | 888.63 K | $686.25 M |
| 12/09/2025 | $16.44 | $16.65 (1.28%) | $17.01 | $16.30 | 1.12 M | $675.70 M |
| 12/08/2025 | $17.93 | $16.53 (-7.81%) | $17.93 | $16.49 | 909.90 K | $670.83 M |
| 12/05/2025 | $18.50 | $17.75 (-4.05%) | $18.88 | $17.68 | 713.40 K | $720.34 M |
| 12/04/2025 | $17.90 | $18.52 (3.46%) | $18.80 | $17.69 | 1.20 M | $751.59 M |
| 12/03/2025 | $17.78 | $17.91 (0.73%) | $18.09 | $17.40 | 936.00 K | $726.83 M |
| 12/02/2025 | $17.07 | $17.68 (3.57%) | $17.80 | $17.02 | 942.30 K | $717.50 M |
| 12/01/2025 | $16.71 | $17.04 (1.97%) | $17.38 | $16.47 | 892.50 K | $691.52 M |
| 11/28/2025 | $16.95 | $16.91 (-0.24%) | $17.14 | $16.70 | 596.00 K | $686.25 M |
| 11/26/2025 | $16.52 | $16.95 (2.6%) | $16.98 | $16.38 | 752.90 K | $687.87 M |
| 11/25/2025 | $16.23 | $16.49 (1.6%) | $17.08 | $16.23 | 1.24 M | $669.20 M |
| 11/24/2025 | $16.44 | $16.07 (-2.25%) | $16.60 | $16.02 | 1.16 M | $652.16 M |
| 11/21/2025 | $15.66 | $16.32 (4.21%) | $16.44 | $15.41 | 1.44 M | $662.30 M |
| 11/20/2025 | $16.29 | $15.60 (-4.24%) | $16.61 | $15.34 | 1.40 M | $633.08 M |
| 11/19/2025 | $16.82 | $16.00 (-4.88%) | $17.15 | $15.81 | 1.53 M | $649.32 M |
| 11/18/2025 | $16.84 | $16.91 (0.42%) | $17.30 | $16.74 | 727.71 K | $686.25 M |
| 11/17/2025 | $18.43 | $17.05 (-7.49%) | $18.44 | $16.89 | 1.44 M | $691.93 M |
| 11/14/2025 | $18.50 | $18.54 (0.22%) | $18.90 | $18.21 | 826.71 K | $752.40 M |
| 11/13/2025 | $19.02 | $18.51 (-2.68%) | $19.40 | $18.36 | 1.16 M | $751.18 M |
| 11/12/2025 | $18.54 | $18.98 (2.37%) | $19.57 | $18.37 | 1.22 M | $770.25 M |
| 11/11/2025 | $18.71 | $18.56 (-0.8%) | $18.81 | $18.00 | 1.20 M | $753.21 M |
| 11/10/2025 | $17.75 | $18.87 (6.31%) | $19.45 | $17.31 | 2.24 M | $765.79 M |
| 11/07/2025 | $17.76 | $17.95 (1.07%) | $19.40 | $17.21 | 3.19 M | $728.45 M |
| 11/06/2025 | $20.17 | $18.90 (-6.3%) | $20.26 | $18.73 | 2.34 M | $767.01 M |
| 11/05/2025 | $19.38 | $20.47 (5.62%) | $20.64 | $19.01 | 1.62 M | $830.72 M |
| 11/04/2025 | $21.13 | $19.06 (-9.8%) | $21.13 | $18.87 | 2.04 M | $773.50 M |
| 11/03/2025 | $20.07 | $21.55 (7.37%) | $21.58 | $20.07 | 1.94 M | $874.55 M |
| 10/31/2025 | $19.62 | $20.13 (2.6%) | $20.37 | $19.50 | 1.24 M | $805.89 M |
| 10/30/2025 | $20.77 | $19.62 (-5.54%) | $20.77 | $19.45 | 1.86 M | $785.47 M |
| 10/29/2025 | $19.96 | $20.64 (3.41%) | $21.12 | $19.96 | 1.54 M | $826.30 M |
| 10/28/2025 | $20.63 | $19.99 (-3.1%) | $20.82 | $19.60 | 1.50 M | $800.28 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.
