Groupon, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.000	16.270	15.820	16.020	16.020	788
2026-10-22	16.360	16.473	15.850	16.030	16.030	1,104
2026-10-21	17.000	17.120	16.385	16.540	16.540	985
2026-10-20	17.000	17.160	16.200	16.970	16.970	1,766
2026-10-19	16.780	17.020	16.205	16.720	16.720	5,131
2026-10-16	19.000	19.000	17.140	17.140	17.140	813
2026-10-15	17.540	18.090	17.340	18.090	18.090	729
2026-10-14	18.710	18.710	17.565	17.670	17.670	1,516
2026-10-13	18.485	18.570	18.100	18.260	18.260	365
2026-10-12	18.480	18.900	18.480	18.500	18.500	1,968
2026-10-09	19.420	19.420	18.700	18.810	18.810	754
2026-10-08	18.180	18.760	18.180	18.710	18.710	1,024
2026-10-07	18.240	18.350	17.550	18.210	18.210	3,149
2026-10-06	19.710	19.763	18.480	18.620	18.620	2,161
2026-10-05	19.400	19.790	19.000	19.300	19.300	686
2026-10-02	19.400	19.640	18.490	18.775	18.775	2,609
2026-10-01	19.510	19.780	19.400	19.760	19.760	1,847
2026-09-30	20.238	20.610	19.990	19.990	19.990	1,264
2026-09-29	20.040	20.140	19.480	19.800	19.800	2,671
2026-09-28	21.250	21.250	19.592	19.885	19.885	3,206
2026-09-25	20.780	21.425	20.780	21.350	21.350	1,384
2026-09-24	19.790	20.530	19.790	20.310	20.310	601
2026-09-23	21.550	21.550	19.670	19.740	19.740	3,781
2026-09-22	21.570	22.430	21.040	21.270	21.270	4,488
2026-09-21	18.950	21.347	18.950	21.230	21.230	9,191
2026-09-18	19.120	19.120	18.320	18.660	18.660	10,675
2026-09-17	19.760	19.900	18.900	18.920	18.920	3,945
2026-09-16	18.740	19.500	18.440	19.431	19.431	3,141
2026-09-15	18.600	19.250	18.370	18.620	18.620	1,699
2026-09-14	18.890	19.000	18.646	18.800	18.800	539
2026-09-11	18.570	18.602	18.150	18.340	18.340	7,821
2026-09-10	18.460	18.460	17.810	18.150	18.150	2,687
2026-09-09	18.950	19.450	18.000	18.130	18.130	2,263
2026-09-08	18.690	18.970	18.250	18.895	18.895	2,526
2026-09-04	19.110	19.209	18.766	18.885	18.885	516
2026-09-03	19.000	19.570	18.240	18.240	18.240	2,075
2026-09-02	18.660	19.190	18.470	18.891	18.891	1,180
2026-09-01	19.370	19.450	18.125	18.433	18.433	1,996
2026-08-31	19.720	19.720	18.910	19.615	19.615	313
2026-08-28	19.620	19.800	19.400	19.560	19.560	1,103
2026-08-27	18.880	19.650	18.880	19.380	19.380	395
2026-08-26	19.780	19.840	18.722	19.190	19.190	1,435
2026-08-25	20.000	20.080	19.580	20.080	20.080	1,299
2026-08-24	19.780	19.940	19.010	19.160	19.160	2,029
2026-08-21	19.650	20.220	19.260	19.680	19.680	425
2026-08-20	21.080	21.080	18.751	19.580	19.580	5,483
2026-08-19	20.020	20.900	19.919	20.650	20.650	7,000
2026-08-18	20.600	21.050	20.150	20.540	20.540	7,484
2026-08-17	21.350	22.220	20.340	20.480	20.480	5,380
2026-08-14	22.600	22.600	21.280	21.520	21.520	2,900
2026-08-13	22.670	22.670	21.360	21.700	21.700	2,126
2026-08-12	22.150	22.590	21.500	22.290	22.290	2,792
2026-08-11	23.320	23.320	21.301	21.400	21.400	5,158
2026-08-10	24.860	25.380	22.800	22.990	22.990	5,693
2026-08-07	26.600	27.950	25.010	25.150	25.150	5,202
2026-08-06	27.980	27.980	25.660	25.890	25.890	4,123
2026-08-05	27.850	29.900	27.200	27.830	27.830	5,569
2026-08-04	27.480	28.780	27.020	28.420	28.420	1,553
2026-08-03	28.300	28.715	27.540	28.050	28.050	2,112
2026-07-31	27.600	28.390	27.290	27.870	27.870	1,043

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.