NYSE:GROV | Historical Stock Price | Grove Collaborative Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.08$4.66$10.43$23.35$52.292021-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$49.35$49.3511,700——
2021-12-30$49.20$49.204,260——
2021-12-29$49.15$49.155,660——
2021-12-28$49.20$49.2020,900——
2021-12-27$49.45$49.451,860——
2021-12-23$49.35$49.351,380——
2021-12-22$49.15$49.1511,720——
2021-12-21$49.25$49.2582,760——
2021-12-20$49.25$49.2510,140——
2021-12-17$49.20$49.2061,060——
2021-12-16$49.25$49.2582,640——
2021-12-15$49.25$49.258,480——
2021-12-14$49.30$49.3015,780——
2021-12-13$49.35$49.3526,660——
2021-12-10$49.25$49.2592,080——
2021-12-09$49.30$49.30303,020——
2021-12-08$49.30$49.301,836,140——
2021-12-07$49.10$49.106,040——
2021-12-06$48.95$48.95100——
2021-12-03$49.20$49.2040,600——
2021-12-02$49.10$49.1060——
2021-12-01$49.10$49.1096,680——
2021-11-30$48.85$48.858,920——
2021-11-29$48.80$48.80128,400——
2021-11-26$49.05$49.05180——
2021-11-24$49.15$49.15900——
2021-11-23$49.00$49.007,460——
2021-11-22$49.20$49.201,260——
2021-11-19$49.25$49.251,040——
2021-11-18$49.10$49.10440——
2021-11-17$49.05$49.0580——
2021-11-16$49.05$49.051,920——
2021-11-15$49.05$49.054,140——
2021-11-12$49.05$49.05222,820——
2021-11-11$49.15$49.152,680——
2021-11-10$49.15$49.1567,620——
2021-11-09$49.30$49.30220——
2021-11-08$49.30$49.301,700——
2021-11-05$49.25$49.2517,100——
2021-11-04$49.40$49.4075,280——
2021-11-03$49.30$49.3095,320——
2021-11-02$49.20$49.20140,940——
2021-11-01$49.10$49.105,700——
2021-10-29$49.20$49.20102,700——
2021-10-28$49.10$49.10140——
2021-10-27$48.97$48.973,320——
2021-10-26$49.06$49.0547,780——
2021-10-25$49.00$49.00110,080——
2021-10-22$48.75$48.754,720——
2021-10-21$48.60$48.6060——
2021-10-20$48.75$48.75560——
2021-10-19$48.67$48.6760——
2021-10-18$48.75$48.754,580——
2021-10-15$48.65$48.655,480——
2021-10-14$48.70$48.70220——
2021-10-13$48.70$48.70160——
2021-10-12$48.75$48.750——
2021-10-11$48.75$48.7540——
2021-10-08$48.75$48.75220——
2021-10-07$48.75$48.75400——
2021-10-06$48.75$48.75106,520——
2021-10-05$48.75$48.75240——
2021-10-04$48.60$48.60680——
2021-10-01$48.60$48.60600——
2021-09-30$48.55$48.55180——
2021-09-29$48.75$48.75100——
2021-09-28$48.67$48.6780——
2021-09-27$48.63$48.631,400——
2021-09-24$48.60$48.601,460——
2021-09-23$48.75$48.75500——
2021-09-22$48.70$48.70120——
2021-09-21$48.85$48.85200——
2021-09-20$48.55$48.55520——
2021-09-17$48.50$48.50580——
2021-09-16$48.47$48.472,260——
2021-09-15$48.63$48.631,540——
2021-09-14$48.75$48.751,300——
2021-09-13$48.70$48.70320——
2021-09-10$48.85$48.85120——
2021-09-09$48.75$48.7599,400——
2021-09-08$48.65$48.65340——
2021-09-07$48.50$48.502,460——
2021-09-03$48.90$48.90326,820——
2021-09-02$48.35$48.351,440——
2021-09-01$48.35$48.35120——
2021-08-31$48.50$48.50440——
2021-08-30$48.35$48.35220——
2021-08-27$48.35$48.35720——
2021-08-26$48.25$48.250——
2021-08-25$48.25$48.25920——
2021-08-24$48.30$48.30120——
2021-08-23$48.50$48.50180——
2021-08-20$48.35$48.3540——
2021-08-19$48.35$48.351,860——
2021-08-18$48.40$48.40540——
2021-08-17$48.40$48.40260——
2021-08-16$48.35$48.35280——
2021-08-13$48.45$48.454,860——
2021-08-12$48.60$48.60340——
2021-08-11$48.65$48.65580——
2021-08-10$48.55$48.5592,360——
2021-08-09$48.90$48.90740——
2021-08-06$48.90$48.901,020——
2021-08-05$49.05$49.0560——
2021-08-04$48.60$48.60380——
2021-08-03$48.60$48.60120——
2021-08-02$48.70$48.70120——
2021-07-30$48.75$48.752,760——
2021-07-29$48.73$48.7360——
2021-07-28$48.90$48.90180——
2021-07-27$48.85$48.85260——
2021-07-26$48.75$48.75360——
2021-07-23$48.60$48.60460——
2021-07-22$48.70$48.70480——
2021-07-21$48.77$48.77200——
2021-07-20$48.85$48.85140——
2021-07-19$48.70$48.70220——
2021-07-16$48.75$48.75280——
2021-07-15$48.80$48.80220——
2021-07-14$48.90$48.901,480——
2021-07-13$48.95$48.95240——
2021-07-12$48.80$48.801,560——
2021-07-09$48.75$48.751,500——
2021-07-08$48.75$48.75300——
2021-07-07$48.85$48.851,360——
2021-07-06$48.60$48.6027,220——
2021-07-02$48.85$48.854,360——
2021-07-01$49.00$49.00900——
2021-06-30$48.95$48.951,960——
2021-06-29$48.85$48.854,240——
2021-06-28$48.90$48.9034,740——
2021-06-25$49.05$49.0513,200——
2021-06-24$48.90$48.905,520——
2021-06-23$48.90$48.901,160——
2021-06-22$48.90$48.90280——
2021-06-21$49.00$49.00860——
2021-06-18$48.85$48.852,300——
2021-06-17$48.85$48.851,040——
2021-06-16$48.90$48.904,560——
2021-06-15$49.00$49.004,380——
2021-06-14$49.00$49.005,420——
2021-06-11$49.25$49.25122,780——
2021-06-10$49.50$49.501,340——
2021-06-09$48.95$48.951,660——
2021-06-08$48.90$48.90170,800——
2021-06-07$49.00$49.0040——
2021-06-04$49.00$49.00140——
2021-06-03$49.00$49.00520——
2021-06-02$49.20$49.20400——
2021-06-01$49.17$49.170——
2021-05-28$49.17$49.170——
2021-05-27$49.17$49.1760——
2021-05-26$49.00$49.002,420——
2021-05-25$49.10$49.10100——
2021-05-24$49.20$49.20240——
2021-05-21$49.25$49.251,080——
2021-05-20$49.24$49.240——
2021-05-19$49.24$49.240——
2021-05-18$49.24$49.240——
2021-05-17$49.24$49.24580——
2021-05-14$50.00$50.00440——
2021-05-13$49.25$49.2560——