5 DAY PERFORMANCE
-9.49%
1 MONTH PERFORMANCE
+11.48%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
-30.03%
YEAR-TO-DATE PERFORMANCE
-19.08%
1 YEAR PERFORMANCE
-14.20%
Groupon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.16 | $10.40 (2.36%) | $10.92 | $10.02 | 2.20 M | $413.38 M |
| 12/19/2024 | $11.01 | $10.34 (-6.09%) | $11.09 | $10.33 | 975,415 | $411.00 M |
| 12/18/2024 | $11.59 | $10.82 (-6.64%) | $11.74 | $10.66 | 1.07 M | $430.08 M |
| 12/17/2024 | $11.23 | $11.48 (2.23%) | $11.73 | $11.23 | 858,900 | $456.31 M |
| 12/16/2024 | $11.52 | $11.32 (-1.74%) | $11.74 | $11.27 | 894,891 | $449.95 M |
| 12/13/2024 | $11.96 | $11.48 (-4.01%) | $12.06 | $11.20 | 1.48 M | $456.31 M |
| 12/12/2024 | $12.29 | $11.85 (-3.58%) | $12.69 | $11.83 | 1.47 M | $471.02 M |
| 12/11/2024 | $12.71 | $12.51 (-1.57%) | $13.19 | $12.42 | 1.40 M | $497.25 M |
| 12/10/2024 | $12.48 | $12.47 (-0.08%) | $12.65 | $11.26 | 2.58 M | $495.66 M |
| 12/09/2024 | $13.10 | $12.31 (-6.03%) | $13.10 | $12.06 | 1.87 M | $489.30 M |
| 12/06/2024 | $11.82 | $12.95 (9.56%) | $13.10 | $11.60 | 3.00 M | $514.74 M |
| 12/05/2024 | $11.25 | $11.61 (3.2%) | $12.08 | $11.10 | 2.56 M | $461.48 M |
| 12/04/2024 | $9.52 | $11.27 (18.38%) | $11.38 | $9.45 | 3.88 M | $447.96 M |
| 12/03/2024 | $9.54 | $9.51 (-0.31%) | $9.59 | $9.22 | 592,204 | $378.01 M |
| 12/02/2024 | $9.33 | $9.55 (2.36%) | $9.58 | $9.06 | 732,500 | $379.60 M |
| 11/29/2024 | $9.39 | $9.38 (-0.11%) | $9.54 | $9.31 | 401,500 | $372.84 M |
| 11/27/2024 | $9.24 | $9.36 (1.3%) | $9.43 | $9.11 | 667,201 | $372.04 M |
| 11/26/2024 | $9.26 | $9.14 (-1.3%) | $9.47 | $9.01 | 1.37 M | $363.30 M |
| 11/25/2024 | $9.53 | $9.53 (0%) | $9.92 | $9.44 | 1.57 M | $378.80 M |
| 11/22/2024 | $9.20 | $9.32 (1.3%) | $9.66 | $9.16 | 1.81 M | $370.45 M |
| 11/21/2024 | $8.53 | $9.20 (7.85%) | $9.39 | $8.42 | 1.70 M | $365.68 M |
| 11/20/2024 | $8.82 | $8.50 (-3.63%) | $8.92 | $8.35 | 1.25 M | $337.86 M |
| 11/19/2024 | $8.70 | $8.88 (2.07%) | $9.09 | $8.47 | 1.33 M | $352.96 M |
| 11/18/2024 | $8.02 | $8.72 (8.73%) | $8.80 | $7.86 | 1.99 M | $346.60 M |
| 11/15/2024 | $8.29 | $8.12 (-2.05%) | $8.36 | $7.88 | 1.85 M | $322.76 M |
| 11/14/2024 | $8.29 | $8.31 (0.24%) | $8.80 | $8.12 | 2.27 M | $330.31 M |
| 11/13/2024 | $8.75 | $8.26 (-5.6%) | $8.91 | $7.75 | 8.16 M | $328.32 M |
| 11/12/2024 | $11.49 | $11.32 (-1.48%) | $11.83 | $11.17 | 4.16 M | $449.95 M |
| 11/11/2024 | $11.10 | $11.76 (5.95%) | $11.80 | $11.02 | 1.91 M | $467.44 M |
| 11/08/2024 | $10.85 | $10.96 (1.01%) | $11.10 | $10.56 | 1.07 M | $432.16 M |
| 11/07/2024 | $10.75 | $10.90 (1.4%) | $11.17 | $10.51 | 843,500 | $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 |