Groupon, Inc.
GRPNNASDAQCommunication Services● Active
$16.46
$-2.07(-11.17%)
Market Cap$625216640
P/E Ratio—
52W High$43.08
52W Low$9.17
Groupon, Inc.（GRPN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grpn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$47.55
Jun 11, 2021
-65.4% from here
5-Year Low5Y
$2.89
May 16, 2023
+469.6% from low
IPO Priceadj.
$522.20
Nov 4, 2011
-96.8% since IPO
1 Year Ago
$31.33
Jun 9, 2025
-47.5% in 1Y
5 Years Ago
$45.86
Jun 8, 2021
-64.1% in 5Y
10 Years Ago
$69.60
Jun 8, 2016
-76.4% in 10Y
Historical Price Data · GRPN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $18.25 | $18.47 | $16.32 | $16.46 | $16.46 | 1.7M | -9.81% |
| Jun 4, 2026 | $17.61 | $19.11 | $17.61 | $18.53 | $18.53 | 1.8M | +5.22% |
| Jun 3, 2026 | $18.59 | $18.59 | $16.92 | $17.35 | $17.35 | 1.9M | -6.67% |
| Jun 2, 2026 | $18.63 | $19.23 | $18.40 | $18.80 | $18.80 | 1.3M | +0.91% |
| Jun 1, 2026 | $20.00 | $20.58 | $18.79 | $18.91 | $18.91 | 2.5M | -5.45% |
| May 29, 2026 | $21.37 | $21.37 | $19.90 | $20.23 | $20.23 | 1.4M | -5.33% |
| May 28, 2026 | $21.42 | $22.17 | $20.74 | $21.20 | $21.20 | 1.6M | -1.03% |
| May 27, 2026 | $20.69 | $22.39 | $20.40 | $21.46 | $21.46 | 2.8M | +3.72% |
| May 26, 2026 | $18.90 | $21.17 | $17.50 | $20.69 | $20.69 | 4.1M | +9.47% |
| May 22, 2026 | $18.09 | $19.66 | $17.92 | $18.93 | $18.93 | 1.7M | +4.64% |
| May 21, 2026 | $17.05 | $18.48 | $16.64 | $18.22 | $18.22 | 1.6M | +6.86% |
| May 20, 2026 | $17.30 | $17.53 | $16.54 | $17.32 | $17.32 | 1.3M | +0.12% |
| May 19, 2026 | $17.18 | $17.72 | $16.59 | $17.41 | $17.41 | 2.0M | +1.34% |
| May 18, 2026 | $17.39 | $18.56 | $16.92 | $16.93 | $16.93 | 1.8M | -2.65% |
| May 15, 2026 | $16.91 | $17.79 | $16.91 | $17.46 | $17.46 | 1.7M | +3.25% |
| May 14, 2026 | $18.34 | $18.34 | $16.90 | $17.16 | $17.16 | 1.8M | -6.43% |
| May 13, 2026 | $17.35 | $18.92 | $16.78 | $18.38 | $18.38 | 2.5M | +5.94% |
| May 12, 2026 | $16.66 | $17.61 | $16.27 | $17.42 | $17.42 | 1.9M | +4.56% |
| May 11, 2026 | $17.69 | $17.77 | $15.76 | $16.87 | $16.87 | 3.2M | -4.64% |
| May 8, 2026 | $16.00 | $19.00 | $15.86 | $17.78 | $17.78 | 6.2M | +11.13% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GRPN
Jan 1 → Dec 31 · 6 years2026-8.2%$17.93 → $16.46
-8.2%
2025+44.5%$12.19 → $17.61
+44.5%
2024-3.3%$12.57 → $12.15
-3.3%
2023+45.6%$8.82 → $12.84
+45.6%
2022-64.0%$23.83 → $8.58
-64.0%
2021-50.3%$46.60 → $23.16
-50.3%
Best Year2023 · +45.6%
Worst Year2022 · -64.0%
Positive Years2 / 6
Avg Annual Return-6.0%
6Y Total Return-64.7%
6Y CAGR~-15.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in GRPN?
If you invested $1,000 in GRPN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$236
Total Return-76.4%
CAGR~-13.4% / yr
Profit$-764
Based on Jun 8, 2016 · $69.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Groupon, Inc.（GRPN）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRPN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRPN 历史股价FMP 日线复权 OHLCV