Grove Collaborative Holdings, Inc. (GROV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +0.0%
- 3M
- -9.0%
- YTD
- +8.0%
- 1Y
- +1.7%
- 3Y
- -12.7%
- 5Y
- -52.3%
Loading 10-year price history...
GROV Historical Performance
GROV Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.2%
- 2022 annual price return
- -96.0%
- 2023 annual price return
- -17.7%
- 2024 annual price return
- -25.7%
- 2025 annual price return
- -22.0%
- 2026 annual price return
- +25.9%
GROV Stock Price Trajectory (2021–2026)
As of July 8, 2026, Grove Collaborative Holdings, Inc. (GROV) trades at $1.21, representing a +1.7% return over the past year. The stock has delivered a -97.5% total return over five years (-52.3% 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 -98.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers WDFC (+8.6% 1Y), HELE (-6.8% 1Y), and CHD (+0.4% 1Y), GROV has underperformed the peer group average. Compare GROV vs WDFC →
GROV Historical Price Data · from 2021
Rows 1–50 of 1,293| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.19 | 1.22 | 1.19 | 1.21 | 8K | +0.83% |
| 2026-07-06 | 1.23 | 1.25 | 1.20 | 1.20 | 20K | -4.00% |
| 2026-07-02 | 1.29 | 1.31 | 1.21 | 1.25 | 29K | -0.79% |
| 2026-07-01 | 1.29 | 1.31 | 1.24 | 1.26 | 12K | +0.80% |
| 2026-06-30 | 1.28 | 1.32 | 1.24 | 1.25 | 37K | -2.34% |
| 2026-06-29 | 1.31 | 1.31 | 1.23 | 1.28 | 28K | -1.54% |
| 2026-06-26 | 1.24 | 1.31 | 1.16 | 1.30 | 24K | +0.78% |
| 2026-06-25 | 1.24 | 1.29 | 1.21 | 1.29 | 125K | +4.88% |
| 2026-06-24 | 1.21 | 1.24 | 1.21 | 1.23 | 25K | +0.82% |
| 2026-06-23 | 1.21 | 1.23 | 1.20 | 1.22 | 14K | +1.67% |
| 2026-06-22 | 1.21 | 1.24 | 1.19 | 1.20 | 27K | -3.23% |
| 2026-06-18 | 1.22 | 1.24 | 1.16 | 1.24 | 29K | +0.81% |
| 2026-06-17 | 1.25 | 1.25 | 1.21 | 1.23 | 18K | -0.81% |
| 2026-06-16 | 1.20 | 1.25 | 1.16 | 1.24 | 81K | +4.20% |
| 2026-06-15 | 1.24 | 1.25 | 1.18 | 1.19 | 7K | -0.83% |
| 2026-06-12 | 1.19 | 1.23 | 1.18 | 1.20 | 41K | -2.44% |
| 2026-06-11 | 1.24 | 1.24 | 1.05 | 1.23 | 213K | +0.82% |
| 2026-06-10 | 1.25 | 1.25 | 1.20 | 1.22 | 68K | -0.81% |
| 2026-06-09 | 1.23 | 1.24 | 1.19 | 1.23 | 13K | +1.65% |
| 2026-06-08 | 1.19 | 1.23 | 1.15 | 1.21 | 48K | +5.22% |
| 2026-06-05 | 1.22 | 1.22 | 1.14 | 1.15 | 38K | -7.26% |
| 2026-06-04 | 1.13 | 1.24 | 1.13 | 1.24 | 78K | +8.77% |
| 2026-06-03 | 1.13 | 1.16 | 1.12 | 1.14 | 44K | -0.87% |
| 2026-06-02 | 1.16 | 1.18 | 1.13 | 1.15 | 60K | 0.00% |
| 2026-06-01 | 1.14 | 1.20 | 1.10 | 1.15 | 82K | -1.71% |
| 2026-05-29 | 1.17 | 1.18 | 1.17 | 1.17 | 35K | -5.26% |
| 2026-05-28 | 1.22 | 1.25 | 1.16 | 1.24 | 40K | +0.41% |
| 2026-05-27 | 1.23 | 1.24 | 1.20 | 1.23 | 15K | +0.82% |
| 2026-05-26 | 1.24 | 1.24 | 1.16 | 1.22 | 77K | -1.61% |
| 2026-05-22 | 1.21 | 1.25 | 1.21 | 1.24 | 16K | +1.64% |
| 2026-05-21 | 1.16 | 1.22 | 1.13 | 1.22 | 137K | 0.00% |
| 2026-05-20 | 1.20 | 1.23 | 1.18 | 1.22 | 46K | +3.39% |
| 2026-05-19 | 1.17 | 1.19 | 1.17 | 1.18 | 35K | -1.67% |
| 2026-05-18 | 1.21 | 1.21 | 1.17 | 1.20 | 22K | -0.83% |
| 2026-05-15 | 1.23 | 1.24 | 1.06 | 1.21 | 71K | -2.42% |
| 2026-05-14 | 1.25 | 1.25 | 1.24 | 1.24 | 38K | -0.80% |
| 2026-05-13 | 1.29 | 1.29 | 1.24 | 1.25 | 14K | -0.79% |
| 2026-05-12 | 1.31 | 1.31 | 1.24 | 1.26 | 32K | -3.08% |
| 2026-05-11 | 1.28 | 1.31 | 1.26 | 1.30 | 27K | +0.78% |
| 2026-05-08 | 1.27 | 1.31 | 1.26 | 1.29 | 70K | +4.88% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GROV — Frequently Asked Questions
Quick answers to the most common questions about buying GROV stock.
How has GROV stock performed recently?
GROV returned +1.7% over the past year, beating its 5-year annualized CAGR of -52.3%. 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 +1.7% 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.