5 DAY PERFORMANCE
+16.60%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
-33.85%
Groupon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.23 | $13.98 (14.31%) | $14.14 | $12.10 | 11.07 M | $570.66 M |
| 03/11/2025 | $9.90 | $9.77 (-1.31%) | $9.98 | $9.21 | 2.56 M | $411.93 M |
| 03/10/2025 | $10.28 | $9.83 (-4.38%) | $10.37 | $9.52 | 1.09 M | $414.46 M |
| 03/07/2025 | $10.33 | $10.54 (2.03%) | $10.68 | $10.12 | 877,600 | $418.95 M |
| 03/06/2025 | $10.44 | $10.33 (-1.05%) | $10.84 | $10.16 | 623,817 | $410.60 M |
| 03/05/2025 | $10.35 | $10.65 (2.9%) | $10.66 | $10.02 | 931,017 | $423.32 M |
| 03/04/2025 | $10.20 | $10.26 (0.59%) | $10.52 | $9.60 | 911,130 | $407.82 M |
| 03/03/2025 | $11.30 | $10.43 (-7.7%) | $11.33 | $10.37 | 802,647 | $414.57 M |
| 02/28/2025 | $10.80 | $11.12 (2.96%) | $11.14 | $10.60 | 1.29 M | $442.00 M |
| 02/27/2025 | $11.68 | $10.99 (-5.91%) | $11.68 | $10.91 | 916,700 | $436.83 M |
| 02/26/2025 | $11.85 | $11.66 (-1.6%) | $11.99 | $11.55 | 664,200 | $463.46 M |
| 02/25/2025 | $11.83 | $11.80 (-0.25%) | $11.94 | $11.52 | 935,119 | $469.03 M |
| 02/24/2025 | $12.39 | $11.93 (-3.71%) | $12.39 | $11.60 | 891,100 | $474.20 M |
| 02/21/2025 | $13.13 | $12.38 (-5.71%) | $13.13 | $12.36 | 935,944 | $492.08 M |
| 02/20/2025 | $13.53 | $12.98 (-4.07%) | $13.56 | $12.76 | 1.03 M | $515.93 M |
| 02/19/2025 | $13.19 | $13.60 (3.11%) | $13.82 | $13.19 | 1.15 M | $540.58 M |
| 02/18/2025 | $12.95 | $13.43 (3.71%) | $13.60 | $12.94 | 1.22 M | $533.82 M |
| 02/14/2025 | $12.82 | $12.83 (0.08%) | $12.89 | $12.45 | 849,400 | $509.97 M |
| 02/13/2025 | $11.94 | $12.73 (6.62%) | $12.78 | $11.69 | 1.29 M | $506.00 M |
| 02/12/2025 | $11.61 | $11.92 (2.67%) | $11.99 | $11.30 | 719,136 | $473.80 M |
| 02/11/2025 | $11.65 | $11.73 (0.69%) | $11.87 | $11.59 | 533,110 | $466.25 M |
| 02/10/2025 | $11.91 | $11.76 (-1.26%) | $11.93 | $11.44 | 569,928 | $467.44 M |
| 02/07/2025 | $11.75 | $11.75 (0%) | $11.95 | $11.57 | 603,503 | $467.04 M |
| 02/06/2025 | $11.69 | $11.75 (0.51%) | $11.96 | $11.25 | 578,726 | $467.04 M |
| 02/05/2025 | $11.31 | $11.59 (2.48%) | $11.83 | $11.24 | 986,450 | $460.68 M |
| 02/04/2025 | $10.31 | $11.32 (9.8%) | $11.58 | $10.31 | 1.51 M | $449.95 M |
| 02/03/2025 | $10.14 | $10.43 (2.86%) | $10.58 | $10.08 | 638,166 | $414.57 M |
| 01/31/2025 | $10.57 | $10.47 (-0.95%) | $10.71 | $10.37 | 697,759 | $416.16 M |
| 01/30/2025 | $10.61 | $10.50 (-1.04%) | $10.77 | $10.47 | 477,400 | $417.36 M |
| 01/29/2025 | $10.65 | $10.56 (-0.85%) | $10.93 | $10.54 | 559,300 | $419.74 M |
| 01/28/2025 | $10.52 | $10.63 (1.05%) | $10.85 | $10.27 | 518,600 | $422.52 M |
| 01/27/2025 | $10.53 | $10.50 (-0.28%) | $10.63 | $10.30 | 640,737 | $417.36 M |
| 01/24/2025 | $10.55 | $10.61 (0.57%) | $10.68 | $10.34 | 521,748 | $421.73 M |
| 01/23/2025 | $10.15 | $10.56 (4.04%) | $10.60 | $10.15 | 789,824 | $419.74 M |
| 01/22/2025 | $10.84 | $10.35 (-4.52%) | $10.85 | $10.29 | 875,344 | $411.39 M |
| 01/21/2025 | $10.75 | $10.79 (0.37%) | $10.89 | $10.55 | 790,757 | $428.88 M |
| 01/17/2025 | $11.19 | $10.65 (-4.83%) | $11.26 | $10.53 | 840,745 | $423.32 M |
| 01/16/2025 | $10.92 | $10.94 (0.18%) | $11.17 | $10.54 | 773,337 | $434.85 M |
| 01/15/2025 | $11.47 | $10.86 (-5.32%) | $11.47 | $10.66 | 1.22 M | $431.67 M |
| 01/14/2025 | $11.76 | $10.97 (-6.72%) | $11.93 | $10.95 | 961,800 | $436.04 M |
| 01/13/2025 | $11.82 | $11.51 (-2.62%) | $11.99 | $11.40 | 1.01 M | $457.50 M |
| 01/10/2025 | $12.00 | $12.16 (1.33%) | $12.34 | $11.66 | 1.03 M | $483.34 M |
| 01/08/2025 | $12.46 | $12.22 (-1.93%) | $12.74 | $12.14 | 1.13 M | $485.72 M |
| 01/07/2025 | $12.43 | $12.69 (2.09%) | $12.75 | $12.09 | 1.32 M | $504.41 M |
| 01/06/2025 | $12.31 | $12.29 (-0.16%) | $12.53 | $11.98 | 690,200 | $488.51 M |
| 01/03/2025 | $12.07 | $12.06 (-0.08%) | $12.31 | $11.81 | 554,700 | $479.36 M |
| 01/02/2025 | $12.19 | $12.00 (-1.56%) | $12.42 | $11.77 | 713,764 | $476.98 M |
| 12/31/2024 | $12.21 | $12.15 (-0.49%) | $12.33 | $11.90 | 953,637 | $482.94 M |
| 12/30/2024 | $11.65 | $12.08 (3.69%) | $12.36 | $11.45 | 1.14 M | $480.16 M |
| 12/27/2024 | $12.00 | $11.93 (-0.58%) | $12.12 | $11.53 | 865,247 | $474.20 M |
| 12/26/2024 | $11.88 | $12.01 (1.09%) | $12.08 | $11.43 | 1.17 M | $477.38 M |
| 12/24/2024 | $11.43 | $12.10 (5.86%) | $12.10 | $11.36 | 802,617 | $480.95 M |
| 12/23/2024 | $10.36 | $11.25 (8.59%) | $11.29 | $10.17 | 1.12 M | $447.17 M |
| 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 |
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.
