Groupon Stock Price History
NASDAQ: GRPNConsumer DiscretionaryAdvertisingUSD
18.63-0.49 (-2.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRPN price history at a glance
The price history for Groupon (GRPN) on this page begins on October 31, 2011, when the stock closed at $522.20; it most recently closed at $18.63 on October 5, 2026. The highest price in this record is $622.80, reached on October 31, 2011; the latest close is 97.0% below that peak. Across the 14 complete calendar years in the table, GRPN finished higher in 5 and lower in 9. Its best year was 2013 (+129.2%) and its worst was 2012 (-74.5%).
Over roughly 15 years the share price changed -96.4%, a -20.0% compound annual price return (excluding dividends). In the last 12 months alone, GRPN has lost 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $622.80
- Date of high
- Oct 31, 2011
- Low since 2011
- $2.89
- Date of low
- May 15, 2023
- 52-week high
- $29.90
- 52-week low
- $9.17
- IPO year
- 2011
- Last close
- $18.63
GRPN returns
1 week
-3.52%
1 month
+1.80%
3 months
-28.48%
6 months
+57.08%
Year to date
+5.79%
1 year
-13.83%
3 years
+46.58%
5 years
-20.35%
GRPN price return, excluding dividends.
GRPN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.63 | +7.63% |
| 2025 | 17.31 | +43.53% |
| 2024 | 12.06 | -6.07% |
| 2023 | 12.84 | +49.65% |
| 2022 | 8.58 | -62.95% |
| 2021 | 23.16 | -39.04% |
| 2020 | 37.99 | -17.05% |
| 2019 | 45.80 | -33.43% |
| 2018 | 68.80 | -32.55% |
| 2017 | 102.00 | +53.61% |
| 2016 | 66.40 | +8.14% |
| 2015 | 61.40 | -61.72% |
| 2014 | 160.40 | -33.61% |
| 2013 | 241.60 | +129.22% |
| 2012 | 105.40 | -74.45% |
| 2011* | 412.60 | -20.99% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
GRPN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.05 | 19.15 | 18.63 | 18.63 | -2.56% | |
| 18.35 | 19.14 | 18.14 | 19.12 | +3.74% | |
| 17.89 | 18.52 | 17.50 | 18.43 | -2.18% | |
| 19.79 | 19.79 | 18.44 | 18.84 | -4.41% | |
| 19.28 | 19.83 | 19.18 | 19.71 | +2.07% | |
| 19.53 | 19.59 | 18.44 | 19.31 | -1.13% | |
| 19.79 | 19.95 | 19.38 | 19.53 | -1.16% | |
| 20.21 | 20.73 | 19.70 | 19.76 | -1.15% | |
| 19.62 | 20.17 | 19.54 | 19.99 | +1.27% | |
| 21.00 | 21.00 | 19.56 | 19.74 | -7.32% | |
| 20.84 | 21.48 | 20.65 | 21.30 | +1.96% | |
| 19.90 | 20.91 | 19.85 | 20.89 | +4.24% | |
| 21.29 | 21.41 | 19.67 | 20.04 | -5.83% | |
| 21.94 | 22.33 | 20.94 | 21.28 | -3.49% | |
| 19.65 | 22.13 | 19.45 | 22.05 | +15.57% | |
| 18.63 | 19.09 | 18.30 | 19.08 | +1.44% | |
| 19.32 | 19.60 | 18.77 | 18.81 | -2.69% | |
| 18.74 | 19.68 | 18.70 | 19.33 | +3.09% | |
| 18.93 | 18.93 | 18.35 | 18.75 | -1.88% | |
| 18.62 | 19.19 | 18.52 | 19.11 | +2.03% | |
| 18.55 | 18.91 | 18.06 | 18.73 | +2.46% | |
| 18.07 | 18.42 | 17.73 | 18.28 | -0.11% | |
| 18.81 | 18.81 | 18.01 | 18.30 | -3.43% | |
| 18.65 | 18.99 | 18.20 | 18.95 | +0.42% | |
| 18.96 | 19.25 | 18.64 | 18.87 | +0.05% | |
| 19.07 | 19.40 | 18.20 | 18.86 | +0.16% | |
| 18.67 | 19.23 | 18.53 | 18.83 | +2.00% | |
| 18.77 | 19.08 | 18.11 | 18.46 | -3.75% | |
| 19.44 | 19.60 | 18.74 | 19.18 | -1.79% | |
| 19.42 | 19.93 | 19.27 | 19.53 | +0.31% | |
| 19.01 | 19.64 | 18.83 | 19.47 | +2.15% | |
| 19.31 | 19.52 | 18.72 | 19.06 | -2.71% | |
| 19.81 | 20.12 | 19.58 | 19.59 | -0.20% | |
| 19.60 | 19.80 | 19.12 | 19.63 | +0.20% | |
| 19.77 | 20.00 | 19.22 | 19.59 | -0.05% | |
| 20.00 | 20.04 | 18.75 | 19.60 | -3.69% | |
| 20.44 | 20.84 | 19.90 | 20.35 | +0.64% | |
| 20.29 | 20.73 | 20.13 | 20.22 | -0.39% | |
| 21.47 | 22.39 | 20.16 | 20.30 | -5.63% | |
| 21.86 | 22.18 | 21.15 | 21.51 | -2.14% | |
| 21.74 | 22.29 | 21.33 | 21.98 | -0.77% | |
| 21.89 | 22.64 | 21.59 | 22.15 | +1.28% | |
| 22.51 | 23.00 | 21.11 | 21.87 | -4.71% | |
| 24.29 | 24.50 | 22.73 | 22.95 | -8.31% | |
| 27.51 | 27.70 | 24.57 | 25.03 | -0.48% | |
| 26.61 | 27.09 | 25.06 | 25.15 | -7.84% | |
| 28.32 | 29.90 | 27.00 | 27.29 | -0.73% | |
| 27.99 | 28.74 | 27.38 | 27.49 | -0.58% | |
| 28.35 | 28.58 | 27.48 | 27.65 | +0.25% | |
| 27.89 | 28.23 | 27.30 | 27.58 | -1.11% | |
| 27.67 | 28.03 | 26.66 | 27.89 | +2.46% | |
| 27.81 | 29.16 | 27.14 | 27.22 | -3.13% | |
| 27.43 | 28.67 | 26.62 | 28.10 | +2.07% | |
| 26.72 | 28.00 | 26.02 | 27.53 | +6.66% | |
| 25.62 | 26.49 | 25.23 | 25.81 | +1.53% | |
| 27.51 | 27.63 | 24.75 | 25.42 | -8.95% | |
| 25.95 | 28.16 | 25.26 | 27.92 | +7.18% | |
| 27.73 | 28.30 | 25.90 | 26.05 | -6.80% | |
| 28.00 | 28.57 | 27.33 | 27.95 | +0.43% | |
| 27.77 | 28.46 | 26.84 | 27.83 | -2.62% | |
| 25.79 | 28.59 | 25.52 | 28.58 | +10.01% | |
| 26.05 | 26.42 | 24.98 | 25.98 | +1.48% | |
| 23.69 | 25.81 | 23.69 | 25.60 | +8.75% | |
| 25.89 | 26.63 | 22.62 | 23.54 | -9.64% | |
| 26.64 | 27.14 | 26.04 | 26.05 | -2.10% | |
| 25.41 | 26.87 | 25.09 | 26.61 | +4.23% | |
| 26.50 | 26.55 | 24.72 | 25.53 | -4.92% | |
| 26.25 | 27.99 | 26.25 | 26.85 | +1.05% | |
| 25.96 | 27.09 | 25.58 | 26.57 | +3.87% | |
| 25.80 | 25.80 | 24.55 | 25.58 | -0.39% | |
| 24.61 | 25.99 | 24.05 | 25.68 | +6.73% | |
| 23.66 | 24.75 | 22.61 | 24.06 | +1.95% | |
| 22.63 | 24.28 | 22.40 | 23.60 | +4.42% | |
| 22.41 | 23.57 | 21.08 | 22.60 | -1.22% | |
| 18.63 | 23.00 | 18.58 | 22.88 | +24.89% | |
| 16.72 | 18.43 | 16.72 | 18.32 | +9.31% | |
| 16.83 | 17.43 | 16.69 | 16.76 | -0.83% | |
| 16.04 | 17.43 | 16.01 | 16.90 | +4.39% | |
| 16.84 | 16.89 | 15.99 | 16.19 | -2.23% | |
| 17.21 | 17.88 | 16.45 | 16.56 | -4.06% | |
| 17.49 | 18.20 | 17.05 | 17.26 | -1.09% | |
| 17.53 | 17.89 | 17.30 | 17.45 | +2.59% | |
| 16.94 | 17.83 | 16.52 | 17.01 | +0.83% | |
| 16.26 | 16.95 | 15.62 | 16.87 | +4.85% | |
| 16.47 | 17.20 | 15.84 | 16.09 | -3.13% | |
| 16.33 | 16.79 | 15.59 | 16.61 | +2.66% | |
| 16.81 | 17.29 | 15.95 | 16.18 | -1.70% | |
| 18.25 | 18.47 | 16.32 | 16.46 | -11.17% | |
| 17.61 | 19.11 | 17.61 | 18.53 | +6.80% | |
| 18.59 | 18.59 | 16.92 | 17.35 | -7.71% | |
| 18.63 | 19.23 | 18.40 | 18.80 | -0.58% | |
| 20.00 | 20.58 | 18.79 | 18.91 | -6.52% | |
| 21.37 | 21.37 | 19.90 | 20.23 | -4.58% | |
| 21.42 | 22.17 | 20.74 | 21.20 | -1.21% | |
| 20.69 | 22.39 | 20.40 | 21.46 | +3.72% | |
| 18.90 | 21.17 | 17.50 | 20.69 | +9.30% | |
| 18.09 | 19.66 | 17.92 | 18.93 | +3.90% | |
| 17.05 | 18.48 | 16.64 | 18.22 | +5.20% | |
| 17.30 | 17.53 | 16.54 | 17.32 | -0.52% | |
| 17.18 | 17.72 | 16.59 | 17.41 | +2.84% | |
| 17.39 | 18.56 | 16.92 | 16.93 | -3.04% | |
| 16.91 | 17.79 | 16.91 | 17.46 | +1.75% | |
| 18.34 | 18.34 | 16.90 | 17.16 | -6.64% | |
| 17.35 | 18.92 | 16.78 | 18.38 | +5.51% | |
| 16.66 | 17.61 | 16.27 | 17.42 | +3.26% | |
| 17.69 | 17.77 | 15.76 | 16.87 | -5.12% | |
| 16.00 | 19.00 | 15.86 | 17.78 | +15.01% | |
| 15.61 | 16.08 | 15.10 | 15.46 | -2.46% | |
| 15.19 | 16.05 | 14.95 | 15.85 | +5.11% | |
| 15.87 | 16.10 | 15.05 | 15.08 | -2.77% | |
| 14.96 | 16.49 | 14.93 | 15.51 | +4.16% | |
| 14.34 | 15.06 | 14.23 | 14.89 | +4.79% | |
| 14.14 | 14.52 | 13.45 | 14.21 | -0.21% | |
| 14.24 | 14.35 | 13.55 | 14.24 | -0.35% | |
| 14.91 | 15.21 | 14.25 | 14.29 | -4.48% | |
| 14.30 | 15.49 | 14.30 | 14.96 | +1.98% | |
| 14.83 | 15.01 | 14.25 | 14.67 | +0.34% | |
| 15.88 | 15.93 | 13.35 | 14.62 | -8.22% | |
| 16.97 | 17.88 | 15.48 | 15.93 | -4.38% | |
| 17.48 | 18.69 | 15.71 | 16.66 | +11.44% | |
| 14.04 | 15.08 | 13.95 | 14.95 | +5.21% | |
| 15.57 | 15.82 | 14.00 | 14.21 | -8.44% | |
| 13.22 | 15.55 | 13.01 | 15.52 | +20.12% | |
| 12.82 | 13.93 | 12.67 | 12.92 | +2.62% | |
| 12.20 | 12.68 | 12.08 | 12.59 | +4.57% | |
| 11.77 | 12.27 | 11.68 | 12.04 | +1.52% | |
| 11.52 | 11.88 | 11.41 | 11.86 | +3.40% | |
| 11.97 | 12.18 | 11.30 | 11.47 | -4.18% | |
| 12.50 | 12.99 | 11.90 | 11.97 | -0.50% | |
| 11.91 | 12.28 | 11.91 | 12.03 | -0.25% | |
| 11.58 | 12.22 | 11.51 | 12.06 | +4.87% | |
| 10.81 | 11.60 | 10.76 | 11.50 | +2.77% | |
| 12.07 | 12.27 | 11.18 | 11.19 | -5.97% | |
| 11.11 | 12.05 | 11.00 | 11.90 | +8.48% | |
| 10.53 | 11.23 | 10.41 | 10.97 | +4.78% | |
| 11.12 | 11.21 | 10.47 | 10.47 | -6.01% | |
| 11.19 | 11.59 | 11.10 | 11.14 | -1.24% | |
| 10.79 | 11.47 | 10.27 | 11.28 | +6.42% | |
| 11.21 | 11.41 | 10.56 | 10.60 | -7.42% | |
| 11.51 | 11.73 | 11.20 | 11.45 | +0.17% | |
| 10.91 | 11.63 | 10.78 | 11.43 | +4.10% | |
| 10.57 | 11.27 | 10.57 | 10.98 | +2.33% | |
| 10.50 | 10.94 | 10.50 | 10.73 | -0.65% | |
| 10.91 | 11.62 | 10.70 | 10.80 | +4.96% | |
| 9.55 | 10.49 | 9.39 | 10.29 | +6.74% | |
| 9.71 | 9.75 | 9.17 | 9.64 | -0.21% | |
| 10.75 | 10.80 | 9.63 | 9.66 | -12.82% | |
| 10.99 | 12.59 | 10.45 | 11.08 | -4.32% | |
| 12.53 | 12.80 | 11.35 | 11.58 | -4.06% | |
| 12.20 | 12.20 | 11.63 | 12.07 | -1.07% | |
| 12.23 | 12.40 | 11.97 | 12.20 | -1.53% | |
| 12.47 | 13.09 | 11.98 | 12.39 | -0.80% | |
| 12.34 | 12.58 | 12.11 | 12.49 | +1.79% | |
| 12.17 | 12.49 | 11.73 | 12.27 | -1.68% | |
| 12.18 | 12.81 | 12.18 | 12.48 | -1.11% | |
| 12.80 | 12.80 | 12.43 | 12.62 | -1.79% | |
| 12.55 | 13.00 | 12.51 | 12.85 | +4.05% | |
| 12.29 | 12.53 | 12.14 | 12.35 | +0.73% | |
| 12.07 | 12.32 | 11.95 | 12.26 | +0.82% | |
| 12.91 | 13.00 | 11.85 | 12.16 | -6.89% | |
| 12.65 | 13.55 | 12.65 | 13.06 | +0.77% | |
| 13.49 | 13.49 | 12.58 | 12.96 | -3.93% | |
| 12.49 | 13.80 | 12.38 | 13.49 | +8.79% | |
| 12.49 | 12.60 | 12.04 | 12.40 | -0.64% | |
| 12.05 | 12.56 | 11.94 | 12.48 | +4.70% | |
| 12.20 | 12.41 | 11.89 | 11.92 | -0.75% | |
| 12.63 | 12.63 | 11.87 | 12.01 | -4.46% | |
| 12.90 | 13.15 | 12.52 | 12.57 | -3.38% | |
| 13.35 | 13.42 | 12.84 | 13.01 | -2.11% | |
| 12.78 | 13.41 | 12.68 | 13.29 | +5.48% | |
| 13.54 | 13.65 | 12.40 | 12.60 | -7.49% | |
| 13.57 | 13.66 | 12.97 | 13.62 | +0.22% | |
| 14.25 | 14.45 | 13.26 | 13.59 | -5.69% | |
| 14.15 | 14.72 | 14.15 | 14.41 | +1.84% | |
| 14.54 | 14.87 | 13.99 | 14.15 | -4.13% | |
| 15.51 | 15.58 | 14.69 | 14.76 | -4.71% | |
| 15.84 | 16.02 | 15.47 | 15.49 | -1.84% | |
| 16.24 | 16.29 | 14.92 | 15.78 | -2.23% | |
| 16.22 | 16.47 | 16.10 | 16.14 | -0.37% | |
| 16.20 | 16.45 | 16.08 | 16.20 | +0.12% | |
| 16.43 | 16.80 | 16.14 | 16.18 | -0.12% | |
| 16.23 | 16.44 | 15.95 | 16.20 | -0.18% | |
| 15.98 | 16.41 | 15.75 | 16.23 | +0.43% | |
| 16.70 | 16.75 | 15.73 | 16.16 | -3.18% | |
| 16.21 | 16.81 | 15.64 | 16.69 | +3.47% | |
| 16.13 | 16.32 | 15.74 | 16.13 | -0.06% | |
| 16.11 | 16.28 | 15.72 | 16.14 | +0.19% | |
| 16.40 | 16.65 | 15.90 | 16.11 | -2.30% | |
| 17.12 | 17.30 | 16.26 | 16.49 | -0.72% | |
| 16.18 | 16.97 | 16.06 | 16.61 | +2.09% | |
| 16.56 | 16.90 | 16.17 | 16.27 | -2.69% | |
| 17.03 | 17.05 | 16.30 | 16.72 | -0.12% | |
| 17.42 | 17.86 | 16.71 | 16.74 | -3.29% | |
| 17.93 | 17.93 | 17.02 | 17.31 | -1.70% | |
| 17.71 | 17.79 | 17.48 | 17.61 | -1.29% | |
| 17.56 | 18.14 | 17.51 | 17.84 | +1.42% | |
| 17.83 | 18.10 | 17.43 | 17.59 | -2.60% | |
| 18.18 | 18.48 | 17.89 | 18.06 | -0.61% | |
| 18.23 | 18.68 | 17.96 | 18.17 | +0.11% | |
| 17.55 | 18.17 | 17.44 | 18.15 | +3.95% | |
| 16.66 | 17.57 | 16.66 | 17.46 | +5.05% | |
| 16.60 | 16.75 | 16.32 | 16.62 | +0.85% | |
| 16.65 | 16.74 | 16.25 | 16.48 | +1.54% | |
| 16.01 | 16.80 | 15.85 | 16.23 | +2.27% | |
| 15.50 | 16.03 | 15.50 | 15.87 | +1.93% | |
| 16.05 | 16.05 | 15.52 | 15.57 | -3.29% | |
| 16.86 | 16.86 | 15.99 | 16.10 | -3.82% | |
| 16.86 | 17.00 | 16.64 | 16.74 | -1.01% | |
| 16.55 | 17.46 | 16.40 | 16.91 | +1.56% | |
| 16.44 | 17.01 | 16.30 | 16.65 | +0.73% | |
| 17.93 | 17.93 | 16.49 | 16.53 | -6.87% | |
| 18.50 | 18.88 | 17.68 | 17.75 | -4.16% | |
| 17.90 | 18.80 | 17.69 | 18.52 | +3.41% | |
| 17.78 | 18.09 | 17.40 | 17.91 | +1.30% | |
| 17.07 | 17.80 | 17.02 | 17.68 | +3.76% | |
| 16.71 | 17.38 | 16.47 | 17.04 | +0.77% | |
| 16.95 | 17.14 | 16.70 | 16.91 | -0.24% | |
| 16.52 | 16.98 | 16.38 | 16.95 | +2.79% | |
| 16.23 | 17.08 | 16.23 | 16.49 | +2.61% | |
| 16.44 | 16.60 | 16.02 | 16.07 | -1.53% | |
| 15.66 | 16.44 | 15.41 | 16.32 | +4.62% | |
| 16.29 | 16.61 | 15.34 | 15.60 | -2.50% | |
| 16.82 | 17.15 | 15.81 | 16.00 | -5.38% | |
| 16.84 | 17.30 | 16.74 | 16.91 | -0.82% | |
| 18.43 | 18.44 | 16.89 | 17.05 | -8.04% | |
| 18.50 | 18.90 | 18.21 | 18.54 | +0.16% | |
| 19.02 | 19.40 | 18.36 | 18.51 | -2.48% | |
| 18.54 | 19.57 | 18.37 | 18.98 | +2.26% | |
| 18.71 | 18.81 | 18.00 | 18.56 | -1.64% | |
| 17.75 | 19.45 | 17.31 | 18.87 | +5.13% | |
| 17.76 | 19.40 | 17.21 | 17.95 | -5.03% | |
| 20.17 | 20.26 | 18.73 | 18.90 | -7.67% | |
| 19.38 | 20.64 | 19.01 | 20.47 | +7.40% | |
| 21.13 | 21.13 | 18.87 | 19.06 | -11.55% | |
| 20.07 | 21.58 | 20.07 | 21.55 | +7.05% | |
| 19.62 | 20.37 | 19.50 | 20.13 | +2.60% | |
| 20.77 | 20.77 | 19.45 | 19.62 | -4.94% | |
| 19.96 | 21.12 | 19.96 | 20.64 | +3.25% | |
| 20.63 | 20.82 | 19.60 | 19.99 | -4.12% | |
| 21.05 | 21.53 | 20.82 | 20.85 | -0.67% | |
| 21.56 | 21.70 | 20.90 | 20.99 | -1.04% | |
| 21.38 | 21.55 | 20.70 | 21.21 | -0.80% | |
| 21.01 | 21.81 | 20.78 | 21.38 | -0.05% | |
| 21.27 | 21.51 | 20.88 | 21.39 | +0.90% | |
| 20.61 | 21.86 | 20.53 | 21.20 | +4.59% | |
| 20.25 | 21.10 | 20.13 | 20.27 | -1.27% | |
| 21.03 | 21.12 | 20.24 | 20.53 | -1.35% | |
| 21.39 | 21.48 | 20.51 | 20.81 | -2.89% | |
| 20.95 | 22.30 | 20.80 | 21.43 | +1.18% | |
| 20.36 | 21.22 | 20.11 | 21.18 | +6.22% | |
| 21.62 | 22.00 | 19.87 | 19.94 | -7.77% | |
| 22.12 | 22.12 | 21.51 | 21.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRPN chart for longer ranges.