MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRPN — Groupon, Inc.Common Stock
NasdaqGroupon, Inc.Common Stock
$19.31
-0.22(-1.13%)
- O
- 19.53
- H
- 19.59
- L
- 18.44
- V
- 844.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.31
Period Return+4.66%
Period High$43.08
Period Low$9.17
Avg Daily Volume1.49M
Total Trading Days365
GRPN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.53 | $19.59 | $18.44 | $19.31 | $-0.22 | -1.13% | 844,796 | $19.03 | $18.44 $19.59 |
| Oct 1, 2026 | $19.79 | $19.95 | $19.38 | $19.53 | $-0.23 | -1.16% | 660,713 | $19.61 | $19.38 $19.95 |
| Sep 30, 2026 | $20.21 | $20.73 | $19.70 | $19.76 | $-0.23 | -1.15% | 959,931 | $19.98 | $19.70 $20.73 |
| Sep 29, 2026 | $19.62 | $20.17 | $19.54 | $19.99 | +$0.25 | +1.27% | 976,236 | $19.90 | $19.54 $20.17 |
| Sep 28, 2026 | $21.00 | $21.00 | $19.56 | $19.74 | $-1.56 | -7.32% | 1,081,644 | $19.97 | $19.56 $21.00 |
| Sep 25, 2026 | $20.84 | $21.48 | $20.65 | $21.30 | +$0.41 | +1.96% | 690,301 | $21.26 | $20.65 $21.48 |
| Sep 24, 2026 | $19.90 | $20.91 | $19.85 | $20.89 | +$0.85 | +4.24% | 859,935 | $20.57 | $19.85 $20.91 |
| Sep 23, 2026 | $21.29 | $21.41 | $19.67 | $20.04 | $-1.24 | -5.83% | 1,507,587 | $20.20 | $19.67 $21.41 |
| Sep 22, 2026 | $21.94 | $22.33 | $20.94 | $21.28 | $-0.77 | -3.49% | 1,518,378 | $21.43 | $20.94 $22.33 |
| Sep 21, 2026 | $19.65 | $22.13 | $19.45 | $22.05 | +$2.97 | +15.57% | 2,518,966 | $21.02 | $19.45 $22.13 |
| Sep 18, 2026 | $18.63 | $19.09 | $18.30 | $19.08 | +$0.27 | +1.44% | 3,244,011 | $18.91 | $18.30 $19.09 |
| Sep 17, 2026 | $19.32 | $19.60 | $18.77 | $18.81 | $-0.52 | -2.69% | 906,224 | $19.01 | $18.77 $19.60 |
| Sep 16, 2026 | $18.74 | $19.68 | $18.70 | $19.33 | +$0.58 | +3.09% | 1,370,218 | $19.30 | $18.70 $19.68 |
| Sep 15, 2026 | $18.93 | $18.93 | $18.35 | $18.75 | $-0.36 | -1.88% | 794,098 | $18.65 | $18.35 $18.93 |
| Sep 14, 2026 | $18.62 | $19.19 | $18.52 | $19.11 | +$0.38 | +2.03% | 793,490 | $18.94 | $18.52 $19.19 |
| Sep 11, 2026 | $18.55 | $18.91 | $18.06 | $18.73 | +$0.45 | +2.46% | 1,239,670 | $18.51 | $18.06 $18.91 |
| Sep 10, 2026 | $18.07 | $18.42 | $17.73 | $18.28 | $-0.02 | -0.11% | 859,615 | $18.18 | $17.73 $18.42 |
| Sep 9, 2026 | $18.81 | $18.81 | $18.01 | $18.30 | $-0.65 | -3.43% | 1,043,568 | $18.25 | $18.01 $18.81 |
| Sep 8, 2026 | $18.65 | $18.99 | $18.20 | $18.95 | +$0.08 | +0.42% | 1,134,180 | $18.77 | $18.20 $18.99 |
| Sep 4, 2026 | $18.96 | $19.25 | $18.64 | $18.87 | +$0.01 | +0.05% | 577,675 | $18.89 | $18.64 $19.25 |
| Sep 3, 2026 | $19.07 | $19.40 | $18.20 | $18.86 | +$0.03 | +0.16% | 996,652 | $18.72 | $18.20 $19.40 |
| Sep 2, 2026 | $18.67 | $19.23 | $18.53 | $18.83 | +$0.37 | +2.00% | 782,377 | $18.90 | $18.53 $19.23 |
| Sep 1, 2026 | $18.77 | $19.08 | $18.11 | $18.46 | $-0.72 | -3.75% | 1,101,048 | $18.43 | $18.11 $19.08 |
| Aug 31, 2026 | $19.44 | $19.60 | $18.74 | $19.18 | $-0.35 | -1.79% | 1,028,306 | $19.21 | $18.74 $19.60 |
| Aug 28, 2026 | $19.42 | $19.93 | $19.27 | $19.53 | +$0.06 | +0.31% | 649,223 | $19.50 | $19.27 $19.93 |
| Aug 27, 2026 | $19.01 | $19.64 | $18.83 | $19.47 | +$0.41 | +2.15% | 763,026 | $19.35 | $18.83 $19.64 |
| Aug 26, 2026 | $19.31 | $19.52 | $18.72 | $19.06 | $-0.53 | -2.71% | 912,190 | $19.07 | $18.72 $19.52 |
| Aug 25, 2026 | $19.81 | $20.12 | $19.58 | $19.59 | $-0.04 | -0.20% | 963,359 | $19.80 | $19.58 $20.12 |
| Aug 24, 2026 | $19.60 | $19.80 | $19.12 | $19.63 | +$0.04 | +0.20% | 784,495 | $19.44 | $19.12 $19.80 |
| Aug 21, 2026 | $19.77 | $20.00 | $19.22 | $19.59 | $-0.01 | -0.05% | 1,088,526 | $19.66 | $19.22 $20.00 |