GRPN
GROUPON (GRPN)
NASDAQ
$19.84+$0.25 (+1.27%)
Price as of Aug 24, 2026 4:43 AM EDT
  • $796.6M
    Market Cap
  • -26.60%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -24.80%
    Low Price$19.59
    High Price$28.10
  • 3 Months
    +7.52%
    Low Price$16.09
    High Price$28.58
  • 1 Year
    -26.60%
    Low Price$9.64
    High Price$28.58
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
16.66
17.61
16.27
17.42
+3.26%
1,882,476
05/11/2026
17.69
17.77
15.76
16.87
-5.12%
3,211,514
05/08/2026
16.00
19.00
15.86
17.78
+15.01%
6,213,045
05/07/2026
15.61
16.08
15.10
15.46
-2.46%
2,918,415
05/07/2026
-$0.32 Earnings
05/06/2026
15.19
16.05
14.95
15.85
+5.11%
1,597,081
05/05/2026
15.87
16.10
15.05
15.08
-2.77%
1,382,351
05/04/2026
14.96
16.49
14.93
15.51
+4.16%
2,246,793
05/01/2026
14.34
15.06
14.23
14.89
+4.79%
1,400,255
04/30/2026
14.14
14.52
13.45
14.21
-0.21%
1,572,259
04/29/2026
14.24
14.35
13.55
14.24
-0.35%
1,379,115
04/28/2026
14.91
15.21
14.25
14.29
-4.48%
1,282,299
04/27/2026
14.30
15.49
14.30
14.96
+1.98%
1,497,937
04/24/2026
14.83
15.01
14.25
14.67
+0.34%
1,273,349
04/23/2026
15.88
15.93
13.35
14.62
-8.22%
3,363,028
04/22/2026
16.97
17.88
15.48
15.93
-4.38%
3,492,611
04/21/2026
17.48
18.69
15.71
16.66
+11.44%
8,797,145
04/20/2026
14.04
15.08
13.95
14.95
+5.21%
1,770,828
04/17/2026
15.57
15.82
14.00
14.21
-8.44%
4,047,849
04/16/2026
13.22
15.55
13.01
15.52
+20.12%
3,697,775
04/15/2026
12.82
13.93
12.67
12.92
+2.62%
2,004,357
04/14/2026
12.20
12.68
12.08
12.59
+4.57%
1,543,244
04/13/2026
11.77
12.27
11.68
12.04
+1.52%
900,118
04/10/2026
11.52
11.88
11.41
11.86
+3.40%
1,074,413
04/09/2026
11.97
12.18
11.30
11.47
-4.18%
1,175,082
04/08/2026
12.50
12.99
11.90
11.97
-0.50%
1,114,264
04/07/2026
11.91
12.28
11.91
12.03
-0.25%
1,103,820
04/06/2026
11.58
12.22
11.51
12.06
+4.87%
1,105,203
04/02/2026
10.81
11.60
10.76
11.50
+2.77%
1,074,081