Skip to main content
GRPN logo

Groupon, Inc.

GRPNNASDAQCommunication ServicesInternet Content & Information

$16.65Today:- (-)1Y −23.43%

As of Oct 26, 2026 close

Market cap
$648.72M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.17$29.90
Volume (live)
-
Avg. volume (3M)
1.05M

Groupon (GRPN) Historical Stock Prices

Analyze Groupon (GRPN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Groupon (GRPN) Interactive Price Chart

Interactive historical price chart showing Groupon stock price movements and trends across multiple time periods.

Loading chart...

GRPN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GRPN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.0816.7415.9216.6516.65832.18K
Oct 23, 202616.1316.3115.9016.1216.12768.44K
Oct 22, 202616.4216.7115.8116.2416.241.10M
Oct 21, 202617.0417.0416.2116.3016.30569.93K
Oct 20, 202616.6617.1816.6116.7816.78702.03K
Oct 19, 202616.5717.1016.2016.8416.84795.18K
Oct 16, 202618.3318.4916.2016.5716.571.36M
Oct 15, 202617.9318.5017.3618.4318.431.02M
Oct 14, 202618.2618.3517.3917.7617.761.01M
Oct 13, 202618.4618.7317.8718.4718.47782.75K
Oct 12, 202618.6118.8818.3518.4618.46620.83K
Oct 9, 202619.0519.1418.6318.6318.63629.71K
Oct 8, 202618.3519.1418.1419.1219.12881.57K
Oct 7, 202617.8918.5217.5018.4318.43940.67K
Oct 6, 202619.7919.7918.4318.8418.841.01M
Oct 5, 202619.2819.8219.1819.7119.71667.78K
Oct 2, 202619.5319.5918.4419.3119.31845.00K
Oct 1, 202619.7919.9519.3819.5319.53660.71K
Sep 30, 202620.2120.7319.7019.7619.76959.93K
Sep 29, 202619.6220.1619.5419.9919.99976.24K
Sep 28, 202621.0021.0019.5619.7419.741.08M
Sep 25, 202620.8421.4820.6521.3021.30690.30K
Sep 24, 202619.9020.9119.8520.8920.89859.93K
Sep 23, 202621.2921.4119.6620.0420.041.51M
Sep 22, 202621.9422.3320.9421.2821.281.52M
Sep 21, 202619.6522.1319.4522.0522.052.52M
Sep 18, 202618.6319.0918.3019.0819.083.24M
Sep 17, 202619.3219.6018.7718.8118.81906.22K
Sep 16, 202618.7419.6818.7019.3319.331.37M
Sep 15, 202618.9318.9318.3518.7518.75794.65K
Sep 14, 202618.6219.1918.5219.1119.11794.51K
Sep 11, 202618.5518.9118.0618.7318.731.24M
Sep 10, 202618.0718.4117.7318.2818.28859.62K
Sep 9, 202618.8118.8118.0118.3018.301.04M
Sep 8, 202618.6518.9918.2018.9518.951.13M
Sep 4, 202618.9619.2518.6418.8718.87577.67K
Sep 3, 202619.0719.3918.2018.8618.86996.65K
Sep 2, 202618.6719.2318.5318.8318.83782.52K
Sep 1, 202618.7719.0718.1118.4618.461.10M
Aug 31, 202619.4419.6018.7419.1819.181.03M
Aug 28, 202619.4219.9319.2719.5319.53649.22K
Aug 27, 202619.0119.6418.8319.4719.47763.02K
Aug 26, 202619.3119.5218.7219.0619.06912.19K
Aug 25, 202619.8120.1219.5819.5919.59963.36K
Aug 24, 202619.6019.8019.1219.6319.63784.49K
Aug 21, 202619.7720.0019.2219.5919.591.09M
Aug 20, 202620.0020.0418.7519.6019.601.85M
Aug 19, 202620.4420.8419.9020.3520.35963.56K
Aug 18, 202620.2920.7320.1320.2220.221.30M
Aug 17, 202621.4722.3920.1620.3020.301.42M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.