Grove Collaborative Holdings, Inc. (GROV) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
GROV Historical Performance
Short-Term Returns
GROV Stock Price Trajectory (2021–2026)
As of May 8, 2026, Grove Collaborative Holdings, Inc. (GROV) trades at $1.23, representing a +6.0% return over the past year. The stock has delivered a -97.5% total return over five years (-52.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $62.52 on June 21, 2022. From this peak, GROV has corrected -98.0%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers WDFC (-9.9% 1Y), HELE (+5.4% 1Y), and CHD (+2.1% 1Y), GROV has underperformed the peer group average. Compare GROV vs WDFC →
GROV Historical Price Data (2025–2026)
Showing 30 of 1,253 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.26 | 1.27 | 1.23 | 1.23 | 45K | +1.65% |
| 2026-05-06 | 1.16 | 1.25 | 1.16 | 1.21 | 125K | +4.31% |
| 2026-05-05 | 1.10 | 1.17 | 1.09 | 1.16 | 27K | +4.50% |
| 2026-05-04 | 1.15 | 1.15 | 1.10 | 1.11 | 48K | -4.31% |
| 2026-05-01 | 1.12 | 1.16 | 1.11 | 1.16 | 152K | +4.50% |
| 2026-04-30 | 1.10 | 1.12 | 1.08 | 1.11 | 114K | +1.83% |
| 2026-04-29 | 1.07 | 1.09 | 1.07 | 1.09 | 12K | +0.93% |
| 2026-04-28 | 1.10 | 1.11 | 1.08 | 1.08 | 12K | -0.92% |
| 2026-04-27 | 1.12 | 1.13 | 1.06 | 1.09 | 51K | 0.00% |
| 2026-04-24 | 1.13 | 1.14 | 1.06 | 1.09 | 51K | 0.00% |
| 2026-04-23 | 1.23 | 1.28 | 1.08 | 1.09 | 73K | -11.38% |
| 2026-04-22 | 1.27 | 1.29 | 1.23 | 1.23 | 19K | -3.91% |
| 2026-04-21 | 1.29 | 1.29 | 1.26 | 1.28 | 13K | +0.79% |
| 2026-04-20 | 1.33 | 1.34 | 1.25 | 1.27 | 30K | -4.51% |
| 2026-04-17 | 1.36 | 1.36 | 1.32 | 1.33 | 19K | -2.21% |
| 2026-04-16 | 1.36 | 1.36 | 1.32 | 1.36 | 71K | +1.49% |
| 2026-04-15 | 1.31 | 1.35 | 1.28 | 1.34 | 28K | +1.52% |
| 2026-04-14 | 1.34 | 1.34 | 1.28 | 1.32 | 32K | -2.22% |
| 2026-04-13 | 1.37 | 1.37 | 1.31 | 1.35 | 58K | -2.17% |
| 2026-04-10 | 1.35 | 1.38 | 1.33 | 1.38 | 19K | 0.00% |
| 2026-04-09 | 1.41 | 1.41 | 1.36 | 1.38 | 26K | -0.72% |
| 2026-04-08 | 1.38 | 1.41 | 1.34 | 1.39 | 182K | +4.51% |
| 2026-04-07 | 1.32 | 1.35 | 1.29 | 1.33 | 180K | +0.76% |
| 2026-04-06 | 1.29 | 1.32 | 1.27 | 1.32 | 37K | +3.94% |
| 2026-04-02 | 1.25 | 1.31 | 1.25 | 1.27 | 3K | -1.55% |
| 2026-04-01 | 1.28 | 1.32 | 1.27 | 1.29 | 221K | +0.78% |
| 2026-03-31 | 1.23 | 1.30 | 1.23 | 1.28 | 149K | +5.79% |
| 2026-03-30 | 1.24 | 1.27 | 1.21 | 1.21 | 44K | -0.82% |
| 2026-03-27 | 1.28 | 1.28 | 1.20 | 1.22 | 149K | -6.15% |
| 2026-03-26 | 1.34 | 1.35 | 1.30 | 1.30 | 10K | -2.26% |
See GROV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GROV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GROV vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonGROV — Frequently Asked Questions
Quick answers to the most common questions about buying GROV stock.
How has GROV stock performed recently?
GROV returned +6.0% over the past year, beating its 5-year annualized CAGR of -52.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GROV's all-time high price?
Grove Collaborative Holdings, Inc. reached $62.52 on 2022-06-21. The 52-week high is $1.84. Current 1-year return of +6.0% places the stock closer to historical peaks.
Where can I download GROV historical price data?
This page provides GROV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.