GRPN
GROUPON (GRPN)
NASDAQ
$19.14-$0.17 (-0.91%)
Price as of Oct 02, 2026 7:45 PM EDT
  • $785.2M
    Market Cap
  • -15.90%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +2.55%
    Low Price$18.28
    High Price$22.05
  • 3 Months
    -24.51%
    Low Price$18.28
    High Price$28.58
  • 1 Year
    -15.90%
    Low Price$9.64
    High Price$28.58
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
19.53
19.59
18.44
19.31
-1.13%
844,999
10/01/2026
19.79
19.95
19.38
19.53
-1.16%
660,712
09/30/2026
20.21
20.73
19.70
19.76
-1.15%
959,930
09/29/2026
19.62
20.17
19.54
19.99
+1.27%
976,235
09/28/2026
21.00
21.00
19.56
19.74
-7.32%
1,081,643
09/25/2026
20.84
21.48
20.65
21.30
+1.96%
690,300
09/24/2026
19.90
20.91
19.85
20.89
+4.24%
859,934
09/23/2026
21.29
21.41
19.67
20.04
-5.83%
1,507,587
09/22/2026
21.94
22.33
20.94
21.28
-3.49%
1,518,377
09/21/2026
19.65
22.13
19.45
22.05
+15.57%
2,518,965
09/18/2026
18.63
19.09
18.30
19.08
+1.44%
3,244,011
09/17/2026
19.32
19.60
18.77
18.81
-2.69%
906,223
09/16/2026
18.74
19.68
18.70
19.33
+3.09%
1,370,218
09/15/2026
18.93
18.93
18.35
18.75
-1.88%
794,655
09/14/2026
18.62
19.19
18.52
19.11
+2.03%
794,510
09/11/2026
18.55
18.91
18.06
18.73
+2.46%
1,239,669
09/10/2026
18.07
18.42
17.73
18.28
-0.11%
859,615
09/09/2026
18.81
18.81
18.01
18.30
-3.43%
1,043,568
09/08/2026
18.65
18.99
18.20
18.95
+0.42%
1,134,162
09/04/2026
18.96
19.25
18.64
18.87
+0.05%
577,675
09/03/2026
19.07
19.40
18.20
18.86
+0.16%
996,652
09/02/2026
18.67
19.23
18.53
18.83
+2.00%
782,517
09/01/2026
18.77
19.08
18.11
18.46
-3.75%
1,101,047
08/31/2026
19.44
19.60
18.74
19.18
-1.79%
1,028,306
08/28/2026
19.42
19.93
19.27
19.53
+0.31%
649,223
08/27/2026
19.01
19.64
18.83
19.47
+2.15%
763,025
08/26/2026
19.31
19.52
18.72
19.06
-2.71%
912,189
08/25/2026
19.81
20.12
19.58
19.59
-0.20%
963,358
08/24/2026
19.60
19.80
19.12
19.63
+0.20%
784,494
08/21/2026
19.77
20.00
19.22
19.59
-0.05%
1,088,525
08/20/2026
20.00
20.04
18.75
19.60
-3.69%
1,847,849
08/19/2026
20.44
20.84
19.90
20.35
+0.64%
963,557
08/18/2026
20.29
20.73
20.13
20.22
-0.39%
1,296,231
08/17/2026
21.47
22.39
20.16
20.30
-5.63%
1,421,545
08/14/2026
21.86
22.18
21.15
21.51
-2.14%
916,368
08/13/2026
21.74
22.29
21.33
21.98
-0.77%
888,117
08/12/2026
21.89
22.64
21.59
22.15
+1.28%
1,176,506
08/11/2026
22.51
23.00
21.11
21.87
-4.71%
2,307,903
08/10/2026
24.29
24.50
22.73
22.95
-8.31%
2,757,392
08/07/2026
27.51
27.70
24.57
25.03
-0.48%
2,579,095
08/06/2026
26.61
27.09
25.06
25.15
-7.84%
2,298,863
08/06/2026
-$0.04 Earnings
08/05/2026
28.32
29.90
27.00
27.29
-0.73%
1,777,680
08/04/2026
27.99
28.74
27.38
27.49
-0.58%
1,649,166
08/03/2026
28.35
28.58
27.48
27.65
+0.25%
1,281,235
07/31/2026
27.89
28.23
27.30
27.58
-1.11%
766,537
07/30/2026
27.67
28.03
26.66
27.89
+2.46%
1,201,264
07/29/2026
27.81
29.16
27.14
27.22
-3.13%
1,203,245
07/28/2026
27.43
28.67
26.62
28.10
+2.07%
1,319,968
07/27/2026
26.72
28.00
26.02
27.53
+6.66%
1,716,337
07/24/2026
25.62
26.49
25.23
25.81
+1.53%
975,907
07/23/2026
27.51
27.63
24.75
25.42
-8.95%
1,190,950
07/22/2026
25.95
28.16
25.26
27.92
+7.18%
1,423,061
07/21/2026
27.73
28.30
25.90
26.05
-6.80%
2,013,729
07/20/2026
28.00
28.57
27.33
27.95
+0.43%
1,345,940
07/17/2026
27.77
28.46
26.84
27.83
-2.62%
1,780,232
07/16/2026
25.79
28.59
25.52
28.58
+10.01%
2,665,308
07/15/2026
26.05
26.42
24.98
25.98
+1.48%
689,071
07/14/2026
23.69
25.81
23.69
25.60
+8.75%
1,211,295
07/13/2026
25.89
26.63
22.62
23.54
-9.64%
2,688,127
07/10/2026
26.64
27.14
26.04
26.05
-2.10%
964,244
07/09/2026
25.41
26.87
25.09
26.61
+4.23%
1,128,689
07/08/2026
26.50
26.55
24.72
25.53
-4.92%
1,793,227
07/07/2026
26.25
27.99
26.25
26.85
+1.05%
1,637,079
07/06/2026
25.96
27.09
25.58
26.57
+3.87%
1,771,977
07/02/2026
25.80
25.80
24.55
25.58
-0.39%
1,138,817
07/01/2026
24.61
25.99
24.05
25.68
+6.73%
1,801,275
06/30/2026
23.66
24.75
22.61
24.06
+1.95%
1,870,736
06/29/2026
22.63
24.28
22.40
23.60
+4.42%
2,526,726
06/26/2026
22.41
23.57
21.08
22.60
-1.22%
3,596,503
06/25/2026
18.63
23.00
18.58
22.88
+24.89%
3,913,103
06/24/2026
16.72
18.43
16.72
18.32
+9.31%
1,744,750
06/23/2026
16.83
17.43
16.69
16.76
-0.83%
990,352
06/22/2026
16.04
17.43
16.01
16.90
+4.39%
1,495,345
06/18/2026
16.84
16.89
15.99
16.19
-2.23%
1,409,003
06/17/2026
17.21
17.88
16.45
16.56
-4.06%
929,091
06/16/2026
17.49
18.20
17.05
17.26
-1.09%
1,335,270
06/15/2026
17.53
17.89
17.30
17.45
+2.59%
1,028,510
06/12/2026
16.94
17.83
16.52
17.01
+0.83%
1,121,022
06/11/2026
16.26
16.95
15.62
16.87
+4.85%
1,129,276
06/10/2026
16.47
17.20
15.84
16.09
-3.13%
1,482,394
06/09/2026
16.33
16.79
15.59
16.61
+2.66%
1,444,260
06/08/2026
16.81
17.29
15.95
16.18
-1.70%
1,392,503
06/05/2026
18.25
18.47
16.32
16.46
-11.17%
1,725,862
06/04/2026
17.61
19.11
17.61
18.53
+6.80%
1,791,489
06/03/2026
18.59
18.59
16.92
17.35
-7.71%
1,864,147
06/02/2026
18.63
19.23
18.40
18.80
-0.58%
1,253,267
06/01/2026
20.00
20.58
18.79
18.91
-6.52%
2,504,173
05/29/2026
21.37
21.37
19.90
20.23
-4.58%
1,396,117
05/28/2026
21.42
22.17
20.74
21.20
-1.21%
1,631,663
05/27/2026
20.69
22.39
20.40
21.46
+3.72%
2,782,488
05/26/2026
18.90
21.17
17.50
20.69
+9.30%
4,107,163
05/22/2026
18.09
19.66
17.92
18.93
+3.90%
1,695,798
05/21/2026
17.05
18.48
16.64
18.22
+5.20%
1,571,684
05/20/2026
17.30
17.53
16.54
17.32
-0.52%
1,337,655
05/19/2026
17.18
17.72
16.59
17.41
+2.84%
2,001,276
05/18/2026
17.39
18.56
16.92
16.93
-3.04%
1,826,863
05/15/2026
16.91
17.79
16.91
17.46
+1.75%
1,653,605
05/14/2026
18.34
18.34
16.90
17.16
-6.64%
1,793,072
05/13/2026
17.35
18.92
16.78
18.38
+5.51%
2,491,795