Get the Stockscreener App
28.94
1.80%
-0.5093
Groupon Inc Stock (GRPN) Price History
The historical daily chart and data for Groupon Inc stock (GRPN), show that the latest closing stock price as of May 30, 2025, is $28.94.
- Groupon Inc all-time high stock price is $224.20, occurred on February 10, 2014.
- The lowest Groupon Inc stock price recorded was $2.89 on May 16, 2023. Since then, Groupon Inc's stock price has risen over 901.41% to $28.94 now.
- The 52-week high stock price for GRPN is $29.93, representing a 3.42% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for GRPN is $7.75, indicating a -73.22% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Groupon Inc (GRPN) stock in the beginning of 2024 was $26.84. The stock closed the year at $8.58, a loss of over -68.03% for the year.
The table below shows more information about GRPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $29.22 | $28.25 | $0.9713 | 416,876.0 | -1.70% |
| May 29, 2025 | $29.93 | $28.66 | $1.27 | 1,151,624.0 | +1.87% |
| May 28, 2025 | $29.49 | $28.22 | $1.27 | 1,106,581.0 | +1.72% |
| May 27, 2025 | $28.48 | $26.87 | $1.61 | 1,279,064.0 | +6.24% |
| May 23, 2025 | $27.87 | $26.34 | $1.53 | 1,318,152.0 | +0.30% |
| May 22, 2025 | $26.79 | $25.65 | $1.14 | 954,361.0 | +1.91% |
| May 21, 2025 | $26.68 | $25.67 | $1.01 | 1,132,692.0 | -1.51% |
| May 20, 2025 | $26.75 | $26.16 | $0.59 | 696,420.0 | +0.34% |
| May 19, 2025 | $26.61 | $25.37 | $1.25 | 903,607.0 | +1.85% |
| May 16, 2025 | $26.49 | $25.60 | $0.89 | 1,190,739.0 | -0.23% |
| May 15, 2025 | $26.31 | $24.85 | $1.46 | 1,386,246.0 | +3.33% |
| May 14, 2025 | $26.89 | $25.15 | $1.75 | 2,148,518.0 | -4.65% |
| May 13, 2025 | $26.74 | $25.73 | $1.01 | 1,633,478.0 | +1.57% |
| May 12, 2025 | $26.40 | $25.00 | $1.40 | 2,125,787.0 | +4.20% |
| May 09, 2025 | $25.35 | $23.61 | $1.74 | 3,264,192.0 | +3.22% |
| May 08, 2025 | $24.36 | $18.70 | $5.66 | 8,257,330.0 | +42.58% |
| May 07, 2025 | $17.30 | $16.85 | $0.45 | 1,602,554.0 | +0.35% |
| May 06, 2025 | $17.12 | $16.42 | $0.7017 | 1,397,167.0 | +0.83% |
| May 05, 2025 | $17.68 | $16.74 | $0.94 | 1,781,545.0 | -5.84% |
| May 02, 2025 | $18.71 | $17.75 | $0.96 | 973,006.0 | -2.99% |
| May 01, 2025 | $18.49 | $17.90 | $0.5887 | 842,026.0 | +0.88% |
| Apr 30, 2025 | $18.24 | $17.07 | $1.17 | 1,316,218.0 | +0.61% |
Groupon Inc Stock (GRPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Groupon Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Groupon Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Groupon Inc Stock (GRPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $29.93 | $16.42 | $13.51 | 35,561,965.0 | +58.98% |
| Apr, 2025 | $20.22 | $15.84 | $4.38 | 34,564,233.0 | -2.98% |
| Mar, 2025 | $19.17 | $9.21 | $9.96 | 45,592,293.0 | +68.79% |
| Feb, 2025 | $13.82 | $10.08 | $3.74 | 17,206,407.0 | +6.21% |
| Jan, 2025 | $12.75 | $10.15 | $2.60 | 15,933,533.0 | -13.83% |
Groupon Inc Stock (GRPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.19 | $9.06 | $4.13 | 30,518,451.0 | +28.78% |
| Nov, 2024 | $11.83 | $7.75 | $4.08 | 34,737,409.0 | -8.58% |
| Oct, 2024 | $11.41 | $8.96 | $2.45 | 27,768,142.0 | +4.91% |
| Sep, 2024 | $13.77 | $9.69 | $4.08 | 26,385,811.0 | -29.49% |
| Aug, 2024 | $14.25 | $10.23 | $4.02 | 27,135,135.0 | +4.13% |
| Jul, 2024 | $18.47 | $13.07 | $5.40 | 28,678,969.0 | -12.94% |
| Jun, 2024 | $16.76 | $14.04 | $2.72 | 17,360,141.0 | -3.35% |
| May, 2024 | $17.57 | $10.09 | $7.48 | 34,821,306.0 | +36.94% |
| Apr, 2024 | $13.73 | $9.26 | $4.47 | 28,974,700.0 | -13.34% |
| Mar, 2024 | $19.56 | $11.83 | $7.73 | 35,509,894.0 | -27.93% |
| Feb, 2024 | $19.00 | $13.53 | $5.47 | 14,460,860.0 | +35.51% |
| Jan, 2024 | $14.43 | $11.34 | $3.09 | 20,187,950.0 | +6.39% |
Groupon Inc Stock (GRPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.21 | $10.96 | $2.25 | 15,487,708.0 | +13.53% |
| Nov, 2023 | $15.53 | $8.08 | $7.45 | 33,044,393.0 | -11.57% |
| Oct, 2023 | $16.25 | $9.40 | $6.85 | 36,591,774.0 | -16.51% |
| Sep, 2023 | $15.78 | $10.58 | $5.20 | 23,770,821.0 | +23.85% |
| Aug, 2023 | $13.78 | $7.01 | $6.77 | 34,380,824.0 | +56.58% |
| Jul, 2023 | $8.57 | $5.82 | $2.75 | 24,401,786.0 | +33.67% |
| Jun, 2023 | $6.40 | $4.18 | $2.22 | 28,448,653.0 | +9.44% |
| May, 2023 | $5.59 | $2.89 | $2.70 | 35,952,960.0 | +50.84% |
| Apr, 2023 | $4.27 | $3.47 | $0.797 | 16,453,491.0 | -14.96% |
| Mar, 2023 | $7.47 | $3.37 | $4.10 | 32,686,728.0 | -43.94% |
| Feb, 2023 | $9.47 | $7.01 | $2.46 | 14,901,011.0 | -9.08% |
| Jan, 2023 | $9.38 | $7.75 | $1.63 | 15,988,547.0 | -3.73% |
1.77%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):