NASDAQ:GRPN | Historical Stock Price | Groupon, 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
2011-11-04 to 2026-09-04
Data captured

Stock Price Chart

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

$2.93$8.33$23.73$67.60$192.52$548.312011-11-042026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.99$37.99374,900——
2020-12-30$38.31$38.31422,300——
2020-12-29$38.34$38.34553,200——
2020-12-28$39.99$39.99830,500——
2020-12-24$37.76$37.76212,700——
2020-12-23$38.42$38.42659,800——
2020-12-22$36.44$36.44668,000——
2020-12-21$37.56$37.56743,600——
2020-12-18$39.17$39.17979,900——
2020-12-17$39.42$39.42944,600——
2020-12-16$37.79$37.79967,800——
2020-12-15$36.35$36.35748,000——
2020-12-14$35.25$35.251,179,500——
2020-12-11$34.47$34.47560,700——
2020-12-10$35.14$35.14685,100——
2020-12-09$35.60$35.601,994,500——
2020-12-08$34.11$34.11405,800——
2020-12-07$33.75$33.751,270,700——
2020-12-04$34.61$34.611,162,800——
2020-12-03$31.86$31.861,086,000——
2020-12-02$31.40$31.40551,500——
2020-12-01$30.54$30.54635,000——
2020-11-30$30.16$30.16937,500——
2020-11-27$31.84$31.84375,800——
2020-11-25$31.33$31.33537,100——
2020-11-24$31.49$31.491,253,300——
2020-11-23$29.14$29.141,336,200——
2020-11-20$27.84$27.84875,200——
2020-11-19$27.75$27.75934,300——
2020-11-18$26.77$26.772,787,700——
2020-11-17$25.42$25.421,334,600——
2020-11-16$24.72$24.721,033,100——
2020-11-13$24.64$24.641,030,100——
2020-11-12$23.54$23.54880,000——
2020-11-11$24.61$24.613,076,400——
2020-11-10$23.07$23.071,539,300——
2020-11-09$24.82$24.823,209,500——
2020-11-06$22.32$22.323,364,100——
2020-11-05$22.40$22.401,986,500——
2020-11-04$21.43$21.43998,500——
2020-11-03$20.63$20.63912,900——
2020-11-02$19.98$19.98979,700——
2020-10-30$19.39$19.391,271,100——
2020-10-29$20.81$20.811,288,700——
2020-10-28$19.26$19.26678,600——
2020-10-27$19.70$19.70558,400——
2020-10-26$19.88$19.88657,800——
2020-10-23$20.44$20.44594,300——
2020-10-22$19.94$19.94556,700——
2020-10-21$19.25$19.25796,500——
2020-10-20$19.36$19.36723,900——
2020-10-19$19.43$19.43778,800——
2020-10-16$20.24$20.24849,800——
2020-10-15$20.14$20.141,249,700——
2020-10-14$20.97$20.97918,000——
2020-10-13$21.11$21.11584,800——
2020-10-12$21.30$21.30829,000——
2020-10-09$21.14$21.14772,700——
2020-10-08$21.21$21.21770,300——
2020-10-07$20.94$20.94805,800——
2020-10-06$20.30$20.301,143,700——
2020-10-05$22.06$22.06902,900——
2020-10-02$21.42$21.42895,700——
2020-10-01$21.23$21.231,213,800——
2020-09-30$20.40$20.402,080,300——
2020-09-29$21.58$21.582,092,500——
2020-09-28$23.82$23.821,200,300——
2020-09-25$22.93$22.931,469,400——
2020-09-24$21.79$21.791,405,900——
2020-09-23$23.09$23.091,317,000——
2020-09-22$25.95$25.95976,300——
2020-09-21$25.36$25.36975,800——
2020-09-18$26.05$26.054,096,300——
2020-09-17$25.39$25.391,287,300——
2020-09-16$27.02$27.021,105,000——
2020-09-15$27.53$27.531,771,400——
2020-09-14$28.48$28.484,087,800——
2020-09-11$32.39$32.39882,700——
2020-09-10$33.18$33.181,599,400——
2020-09-09$34.41$34.412,566,400——
2020-09-08$31.62$31.621,045,600——
2020-09-04$33.05$33.051,918,800——
2020-09-03$31.20$31.201,646,300——
2020-09-02$34.43$34.431,937,800——
2020-09-01$32.00$32.00713,500——
2020-08-31$31.83$31.83752,000——
2020-08-28$32.84$32.841,181,800——
2020-08-27$31.63$31.631,222,900——
2020-08-26$31.88$31.882,293,300——
2020-08-25$32.17$32.172,024,400——
2020-08-24$32.58$32.586,715,600——
2020-08-21$28.04$28.042,262,400——
2020-08-20$28.90$28.902,679,600——
2020-08-19$29.99$29.995,960,400——
2020-08-18$28.88$28.886,985,500——
2020-08-17$23.87$23.871,018,600——
2020-08-14$24.00$24.00917,600——
2020-08-13$24.01$24.011,442,900——
2020-08-12$23.71$23.712,546,300——
2020-08-11$25.40$25.408,097,200——
2020-08-10$24.91$24.916,979,500——
2020-08-07$25.77$25.7738,209,900——
2020-08-06$16.45$16.453,419,200——
2020-08-05$16.54$16.54894,100——
2020-08-04$16.46$16.461,009,300——
2020-08-03$15.90$15.90775,800——
2020-07-31$15.35$15.35826,900——
2020-07-30$15.44$15.44928,300——
2020-07-29$15.69$15.69878,000——
2020-07-28$15.19$15.19865,500——
2020-07-27$15.27$15.271,150,900——
2020-07-24$16.05$16.05962,600——
2020-07-23$16.43$16.43988,900——
2020-07-22$16.82$16.821,041,100——
2020-07-21$16.67$16.671,027,900——
2020-07-20$16.22$16.221,337,200——
2020-07-17$16.78$16.781,441,900——
2020-07-16$17.67$17.671,326,300——
2020-07-15$17.67$17.671,838,900——
2020-07-14$16.31$16.311,200,400——
2020-07-13$16.44$16.441,703,900——
2020-07-10$16.92$16.921,295,800——
2020-07-09$16.19$16.191,822,000——
2020-07-08$17.34$17.341,836,700——
2020-07-07$17.03$17.031,873,000——
2020-07-06$18.11$18.111,597,400——
2020-07-02$17.98$17.982,069,900——
2020-07-01$17.52$17.522,598,500——
2020-06-30$18.12$18.123,624,300——
2020-06-29$19.08$19.082,710,000——
2020-06-26$18.69$18.693,314,500——
2020-06-25$20.22$20.221,361,800——
2020-06-24$19.89$19.891,903,000——
2020-06-23$21.25$21.252,548,100——
2020-06-22$20.06$20.063,505,000——
2020-06-19$21.59$21.596,469,800——
2020-06-18$20.89$20.893,634,200——
2020-06-17$21.52$21.526,096,400——
2020-06-16$27.23$27.233,120,600——
2020-06-15$24.17$24.173,022,400——
2020-06-12$21.75$21.752,950,900——
2020-06-11$20.58$20.583,073,600——
2020-06-10$27.80$27.801,093,295——
2020-06-09$32.00$32.00717,670——
2020-06-08$35.40$35.401,357,485——
2020-06-05$30.20$30.201,282,305——
2020-06-04$25.60$25.60526,050——
2020-06-03$27.00$27.00609,455——
2020-06-02$24.80$24.80309,725——
2020-06-01$25.00$25.00523,590——
2020-05-29$25.40$25.40570,270——
2020-05-28$23.60$23.60389,880——
2020-05-27$24.60$24.60437,325——
2020-05-26$25.60$25.60383,120——
2020-05-22$25.00$25.00222,315——
2020-05-21$25.00$25.00315,880——
2020-05-20$25.20$25.20462,485——
2020-05-19$24.20$24.20468,735——
2020-05-18$24.40$24.40664,565——
2020-05-15$21.80$21.80306,030——
2020-05-14$21.40$21.40394,645——
2020-05-13$21.60$21.60458,665——
2020-05-12$23.00$23.00375,390——
2020-05-11$22.20$22.20302,435——
2020-05-08$23.20$23.20371,985——
2020-05-07$22.40$22.40317,385——
2020-05-06$22.40$22.40407,090——
2020-05-05$23.20$23.20279,865——
2020-05-04$22.80$22.80378,620——
2020-05-01$24.00$24.00530,145——
2020-04-30$24.40$24.40795,740——
2020-04-29$26.20$26.201,488,845——
2020-04-28$27.80$27.801,223,225——
2020-04-27$24.80$24.801,004,325——
2020-04-24$22.20$22.20512,640——
2020-04-23$21.20$21.20766,465——
2020-04-22$20.40$20.40722,800——
2020-04-21$18.60$18.60446,475——
2020-04-20$18.80$18.80518,805——
2020-04-17$18.60$18.60706,220——
2020-04-16$17.20$17.20456,165——
2020-04-15$16.40$16.40586,955——
2020-04-14$17.00$17.00609,445——
2020-04-13$17.40$17.40537,955——
2020-04-09$17.80$17.80973,975——
2020-04-08$18.00$18.001,013,010——
2020-04-07$17.20$17.20715,355——
2020-04-06$16.60$16.60759,460——
2020-04-03$14.60$14.60719,900——
2020-04-02$15.80$15.80571,185——
2020-04-01$17.20$17.20658,275——
2020-03-31$19.60$19.60769,995——
2020-03-30$19.20$19.201,817,000——
2020-03-27$25.60$25.606,287,385——
2020-03-26$20.40$20.402,082,730——
2020-03-25$17.80$17.801,818,310——
2020-03-24$15.80$15.801,478,125——
2020-03-23$12.40$12.40696,265——
2020-03-20$11.00$11.00936,140——
2020-03-19$11.20$11.20945,485——
2020-03-18$9.80$9.80918,755——
2020-03-17$13.00$13.00722,705——
2020-03-16$13.60$13.60553,115——
2020-03-13$16.60$16.60676,515——
2020-03-12$14.80$14.80590,460——
2020-03-11$17.20$17.20566,630——
2020-03-10$19.60$19.60656,140——
2020-03-09$19.60$19.60567,115——
2020-03-06$22.00$22.00406,080——
2020-03-05$23.00$23.00708,830——
2020-03-04$24.80$24.80453,540——
2020-03-03$24.00$24.00803,160——
2020-03-02$26.00$26.00774,065——
2020-02-28$26.80$26.80736,655——
2020-02-27$26.40$26.401,073,085——
2020-02-26$28.00$28.00929,150——
2020-02-25$29.80$29.801,075,405——
2020-02-24$31.20$31.20861,210——
2020-02-21$33.00$33.001,445,975——
2020-02-20$34.00$34.002,015,390——
2020-02-19$34.00$34.007,766,890——
2020-02-18$61.00$61.00711,215——
2020-02-14$56.60$56.60336,550——
2020-02-13$59.20$59.20211,290——
2020-02-12$59.00$59.00219,260——
2020-02-11$57.80$57.80290,920——
2020-02-10$58.60$58.60490,200——
2020-02-07$61.00$61.00292,925——
2020-02-06$62.60$62.60187,050——
2020-02-05$61.80$61.80270,230——
2020-02-04$60.60$60.60241,055——
2020-02-03$58.00$58.00216,465——
2020-01-31$57.60$57.60341,845——
2020-01-30$59.20$59.20195,095——
2020-01-29$57.60$57.60188,390——
2020-01-28$59.00$59.00245,245——
2020-01-27$58.20$58.20294,100——
2020-01-24$59.40$59.40302,240——
2020-01-23$60.40$60.40377,785——
2020-01-22$60.60$60.60659,540——
2020-01-21$62.80$62.80797,630——
2020-01-17$60.20$60.20736,845——
2020-01-16$56.00$56.00367,750——
2020-01-15$54.40$54.40335,280——
2020-01-14$53.20$53.20494,020——
2020-01-13$52.80$52.80329,550——
2020-01-10$50.00$50.00371,430——
2020-01-09$50.20$50.20428,285——
2020-01-08$48.20$48.20338,655——
2020-01-07$47.00$47.00556,195——
2020-01-06$46.20$46.20334,760——
2020-01-03$45.80$45.80292,525——
2020-01-02$47.40$47.40451,820——