Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.560 | 11.806 | 10.876 | 10.878 | 10.878 | 16,632 |
| 2024-09-05 | 12.530 | 12.710 | 11.991 | 11.991 | 11.991 | 2,132 |
| 2024-09-04 | 12.740 | 13.262 | 12.668 | 12.668 | 12.668 | 2,710 |
| 2024-09-03 | 13.710 | 13.860 | 13.160 | 13.200 | 13.200 | 29,140 |
| 2024-09-02 | 13.809 | 13.809 | 13.809 | 13.809 | 13.809 | 0 |
| 2024-08-30 | 14.020 | 14.100 | 13.736 | 13.809 | 13.809 | 7,079 |
| 2024-08-29 | 13.560 | 13.925 | 13.330 | 13.860 | 13.860 | 15,131 |
| 2024-08-28 | 13.570 | 13.640 | 13.300 | 13.392 | 13.392 | 1,460 |
| 2024-08-27 | 13.650 | 13.884 | 13.220 | 13.390 | 13.390 | 5,229 |
| 2024-08-23 | 13.470 | 14.000 | 13.470 | 13.910 | 13.910 | 2,436 |
| 2024-08-22 | 13.640 | 13.755 | 13.168 | 13.168 | 13.168 | 2,513 |
| 2024-08-21 | 13.750 | 13.884 | 13.540 | 13.660 | 13.660 | 2,494 |
| 2024-08-20 | 13.730 | 13.842 | 13.300 | 13.680 | 13.680 | 14,981 |
| 2024-08-19 | 13.510 | 13.810 | 13.330 | 13.631 | 13.631 | 9,954 |
| 2024-08-16 | 13.610 | 14.230 | 13.595 | 13.758 | 13.758 | 16,903 |
| 2024-08-15 | 12.830 | 13.670 | 12.830 | 13.638 | 13.638 | 9,341 |
| 2024-08-14 | 13.000 | 13.000 | 12.104 | 12.324 | 12.324 | 10,398 |
| 2024-08-13 | 12.200 | 13.015 | 11.910 | 12.636 | 12.636 | 29,647 |
| 2024-08-12 | 10.970 | 12.149 | 10.800 | 12.149 | 12.149 | 6,064 |
| 2024-08-09 | 10.550 | 11.038 | 10.500 | 10.560 | 10.560 | 6,408 |
| 2024-08-08 | 10.680 | 11.010 | 10.360 | 10.588 | 10.588 | 14,123 |
| 2024-08-07 | 11.680 | 11.728 | 10.870 | 10.870 | 10.870 | 6,158 |
| 2024-08-06 | 11.600 | 11.780 | 11.139 | 11.780 | 11.780 | 31,619 |
| 2024-08-05 | 11.270 | 11.478 | 10.410 | 11.249 | 11.249 | 39,821 |
| 2024-08-02 | 12.500 | 12.500 | 11.265 | 11.489 | 11.489 | 12,710 |
| 2024-08-01 | 13.560 | 13.560 | 12.168 | 12.319 | 12.319 | 18,738 |
| 2024-07-31 | 13.390 | 15.350 | 13.104 | 13.390 | 13.390 | 66,389 |
| 2024-07-30 | 17.270 | 17.390 | 15.530 | 15.888 | 15.888 | 12,998 |
| 2024-07-29 | 18.120 | 18.468 | 17.150 | 17.268 | 17.268 | 11,142 |
| 2024-07-26 | 17.800 | 17.920 | 17.227 | 17.818 | 17.818 | 4,555 |
| 2024-07-25 | 17.210 | 18.128 | 17.056 | 17.820 | 17.820 | 9,919 |
| 2024-07-24 | 18.060 | 18.060 | 17.260 | 17.455 | 17.455 | 1,849 |
| 2024-07-23 | 17.300 | 17.890 | 17.300 | 17.754 | 17.754 | 1,094 |
| 2024-07-22 | 17.000 | 17.116 | 16.800 | 17.116 | 17.116 | 9,872 |
| 2024-07-19 | 16.810 | 17.269 | 16.745 | 16.925 | 16.925 | 7,336 |
| 2024-07-18 | 17.120 | 18.170 | 17.038 | 17.038 | 17.038 | 12,083 |
| 2024-07-17 | 17.900 | 17.900 | 16.730 | 17.010 | 17.010 | 14,147 |
| 2024-07-16 | 16.920 | 17.600 | 16.920 | 17.535 | 17.535 | 15,866 |
| 2024-07-15 | 16.595 | 17.304 | 16.460 | 16.648 | 16.648 | 7,624 |
| 2024-07-12 | 15.460 | 17.320 | 15.400 | 17.030 | 17.030 | 20,734 |
| 2024-07-11 | 14.770 | 14.970 | 14.565 | 14.726 | 14.726 | 6,536 |
| 2024-07-10 | 14.270 | 14.900 | 13.930 | 14.730 | 14.730 | 3,687 |
| 2024-07-09 | 14.485 | 14.485 | 13.274 | 13.840 | 13.840 | 15,182 |
| 2024-07-08 | 14.490 | 15.114 | 14.440 | 14.562 | 14.562 | 10,778 |
| 2024-07-05 | 15.230 | 15.230 | 14.345 | 14.450 | 14.450 | 16,090 |
| 2024-07-04 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 0 |
| 2024-07-03 | 15.250 | 15.400 | 15.180 | 15.290 | 15.290 | 219 |
| 2024-07-02 | 15.460 | 15.460 | 14.940 | 15.075 | 15.075 | 1,655 |
| 2024-07-01 | 15.270 | 15.635 | 15.270 | 15.478 | 15.478 | 3,678 |
| 2024-06-28 | 15.100 | 15.200 | 14.785 | 14.982 | 14.982 | 5,723 |
| 2024-06-27 | 14.742 | 15.010 | 14.666 | 14.708 | 14.708 | 2,712 |
| 2024-06-26 | 14.410 | 14.620 | 14.060 | 14.620 | 14.620 | 2,000 |
| 2024-06-25 | 14.370 | 14.502 | 14.220 | 14.368 | 14.368 | 3,227 |
| 2024-06-24 | 14.670 | 15.009 | 14.345 | 14.492 | 14.492 | 2,107 |
| 2024-06-21 | 14.460 | 14.590 | 14.255 | 14.576 | 14.576 | 8,126 |
| 2024-06-20 | 15.015 | 15.020 | 14.500 | 14.530 | 14.530 | 3,796 |
| 2024-06-19 | 15.116 | 15.116 | 15.116 | 15.116 | 15.116 | 0 |
| 2024-06-18 | 15.250 | 15.400 | 15.116 | 15.116 | 15.116 | 876 |
| 2024-06-17 | 14.745 | 15.275 | 14.665 | 15.200 | 15.200 | 3,036 |
| 2024-06-14 | 15.530 | 15.530 | 14.972 | 15.010 | 15.010 | 740 |
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.