-
5 DAY PERFORMANCE
+5.42% -
1 MONTH PERFORMANCE
+2.45% -
3 MONTH PERFORMANCE
+2.16% -
6 MONTH PERFORMANCE
-0.46% -
YEAR-TO-DATE PERFORMANCE
-15.19% -
1 YEAR PERFORMANCE
-26.91%
Groupon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $10.75 | $10.90 (1.4%) | $11.17 | $10.51 | 842,237 | $429.79 M |
| 11/06/2024 | $10.81 | $10.72 (-0.83%) | $11.11 | $10.37 | 1.01 M | $422.70 M |
| 11/05/2024 | $10.70 | $10.72 (0.19%) | $10.86 | $10.50 | 560,772 | $422.70 M |
| 11/04/2024 | $10.20 | $10.67 (4.61%) | $10.68 | $10.05 | 780,941 | $420.73 M |
| 11/01/2024 | $10.39 | $10.33 (-0.58%) | $10.80 | $10.31 | 925,179 | $407.32 M |
| 10/31/2024 | $10.82 | $10.26 (-5.18%) | $10.89 | $10.25 | 1.09 M | $404.56 M |
| 10/30/2024 | $10.50 | $10.83 (3.14%) | $10.95 | $10.41 | 971,900 | $427.03 M |
| 10/29/2024 | $10.27 | $10.55 (2.73%) | $10.55 | $10.12 | 730,805 | $415.99 M |
| 10/28/2024 | $10.47 | $10.27 (-1.91%) | $10.79 | $10.21 | 1.08 M | $404.95 M |
| 10/25/2024 | $10.40 | $10.25 (-1.44%) | $10.58 | $10.12 | 761,512 | $404.16 M |
| 10/24/2024 | $9.86 | $10.13 (2.74%) | $10.40 | $9.76 | 984,983 | $399.43 M |
| 10/23/2024 | $9.85 | $9.73 (-1.22%) | $9.90 | $9.65 | 830,319 | $383.66 M |
| 10/22/2024 | $10.14 | $9.93 (-2.07%) | $10.45 | $9.92 | 800,400 | $391.55 M |
| 10/21/2024 | $10.61 | $10.18 (-4.05%) | $10.61 | $9.94 | 1.12 M | $401.40 M |
| 10/18/2024 | $11.18 | $10.66 (-4.65%) | $11.30 | $10.55 | 706,200 | $420.33 M |
| 10/17/2024 | $11.36 | $11.07 (-2.55%) | $11.41 | $10.95 | 1.06 M | $436.50 M |
| 10/16/2024 | $10.95 | $11.26 (2.83%) | $11.28 | $10.60 | 1.58 M | $443.99 M |
| 10/15/2024 | $9.70 | $10.76 (10.93%) | $10.88 | $9.62 | 2.22 M | $424.27 M |
| 10/14/2024 | $10.65 | $9.70 (-8.92%) | $10.67 | $9.65 | 1.88 M | $382.48 M |
| 10/11/2024 | $10.51 | $10.67 (1.52%) | $11.07 | $10.48 | 1.15 M | $420.73 M |
| 10/10/2024 | $10.36 | $10.56 (1.93%) | $10.58 | $10.09 | 763,400 | $416.39 M |
| 10/09/2024 | $10.22 | $10.34 (1.17%) | $10.56 | $10.14 | 791,400 | $407.71 M |
| 10/08/2024 | $10.50 | $10.27 (-2.19%) | $10.77 | $10.22 | 1.06 M | $404.95 M |
| 10/07/2024 | $9.76 | $10.63 (8.91%) | $10.75 | $9.61 | 2.79 M | $419.15 M |
| 10/04/2024 | $9.24 | $9.72 (5.19%) | $9.87 | $9.23 | 1.39 M | $383.27 M |
| 10/03/2024 | $9.40 | $9.09 (-3.3%) | $9.58 | $8.96 | 1.57 M | $358.42 M |
| 10/02/2024 | $9.45 | $9.60 (1.59%) | $9.82 | $9.31 | 1.25 M | $378.53 M |
| 10/01/2024 | $9.74 | $9.47 (-2.77%) | $9.85 | $9.15 | 1.39 M | $373.41 M |
| 09/30/2024 | $9.90 | $9.78 (-1.21%) | $10.06 | $9.69 | 2.35 M | $385.63 M |
| 09/27/2024 | $10.27 | $9.96 (-3.02%) | $10.44 | $9.86 | 1.67 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 |