Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 16.290 | 16.290 | 16.000 | 16.041 | 16.041 | 351 |
| 2024-06-12 | 16.005 | 16.720 | 15.711 | 16.585 | 16.585 | 6,466 |
| 2024-06-11 | 14.320 | 15.770 | 14.210 | 15.690 | 15.690 | 8,263 |
| 2024-06-10 | 14.310 | 14.570 | 14.081 | 14.126 | 14.126 | 3,685 |
| 2024-06-07 | 14.160 | 14.475 | 14.120 | 14.134 | 14.134 | 2,019 |
| 2024-06-06 | 14.380 | 14.700 | 14.230 | 14.250 | 14.250 | 4,405 |
| 2024-06-05 | 15.110 | 15.150 | 14.480 | 14.486 | 14.486 | 8,000 |
| 2024-06-04 | 15.530 | 15.655 | 14.745 | 14.775 | 14.775 | 6,274 |
| 2024-06-03 | 16.300 | 16.430 | 15.621 | 15.724 | 15.724 | 1,286 |
| 2024-05-31 | 15.960 | 16.150 | 15.770 | 15.950 | 15.950 | 2,623 |
| 2024-05-30 | 15.200 | 16.050 | 15.010 | 15.884 | 15.884 | 12,463 |
| 2024-05-29 | 15.330 | 15.400 | 15.070 | 15.360 | 15.360 | 5,726 |
| 2024-05-28 | 16.250 | 17.220 | 15.575 | 15.594 | 15.594 | 32,641 |
| 2024-05-24 | 16.490 | 16.500 | 16.132 | 16.380 | 16.380 | 3,832 |
| 2024-05-23 | 16.696 | 16.740 | 16.120 | 16.465 | 16.465 | 6,743 |
| 2024-05-22 | 16.660 | 17.105 | 16.200 | 16.310 | 16.310 | 8,877 |
| 2024-05-21 | 16.870 | 17.270 | 16.580 | 16.720 | 16.720 | 4,772 |
| 2024-05-20 | 16.720 | 17.460 | 16.630 | 16.910 | 16.910 | 9,366 |
| 2024-05-17 | 16.600 | 16.970 | 16.110 | 16.770 | 16.770 | 4,682 |
| 2024-05-16 | 16.235 | 16.840 | 16.046 | 16.535 | 16.535 | 13,679 |
| 2024-05-15 | 16.950 | 17.566 | 16.610 | 17.202 | 17.202 | 45,279 |
| 2024-05-14 | 15.560 | 17.410 | 15.510 | 16.694 | 16.694 | 41,798 |
| 2024-05-13 | 13.800 | 14.728 | 12.690 | 14.690 | 14.690 | 53,532 |
| 2024-05-10 | 11.800 | 14.000 | 11.800 | 13.950 | 13.950 | 84,408 |
| 2024-05-09 | 10.920 | 11.030 | 10.120 | 10.390 | 10.390 | 28,248 |
| 2024-05-08 | 11.000 | 11.000 | 10.540 | 10.880 | 10.880 | 21,000 |
| 2024-05-07 | 10.980 | 11.470 | 10.920 | 10.984 | 10.984 | 10,542 |
| 2024-05-03 | 11.520 | 11.664 | 11.048 | 11.048 | 11.048 | 6,596 |
| 2024-05-02 | 11.410 | 11.440 | 11.085 | 11.188 | 11.188 | 4,299 |
| 2024-05-01 | 10.950 | 11.740 | 10.950 | 11.090 | 11.090 | 3,883 |
| 2024-04-30 | 11.630 | 11.850 | 11.430 | 11.850 | 11.850 | 6,011 |
| 2024-04-29 | 11.635 | 11.735 | 11.490 | 11.690 | 11.690 | 6,197 |
| 2024-04-26 | 11.420 | 11.900 | 11.280 | 11.649 | 11.649 | 8,567 |
| 2024-04-25 | 10.470 | 11.201 | 10.185 | 11.201 | 11.201 | 3,288 |
| 2024-04-24 | 10.700 | 11.066 | 10.430 | 10.829 | 10.829 | 4,434 |
| 2024-04-23 | 9.790 | 11.110 | 9.765 | 11.048 | 11.048 | 12,786 |
| 2024-04-22 | 9.616 | 9.770 | 9.265 | 9.695 | 9.695 | 13,417 |
| 2024-04-19 | 9.800 | 9.840 | 9.586 | 9.665 | 9.665 | 9,254 |
| 2024-04-18 | 9.780 | 10.166 | 9.740 | 9.778 | 9.778 | 7,303 |
| 2024-04-17 | 10.820 | 11.206 | 10.138 | 10.138 | 10.138 | 4,573 |
| 2024-04-16 | 10.390 | 10.890 | 10.000 | 10.860 | 10.860 | 14,975 |
| 2024-04-15 | 10.260 | 10.336 | 9.845 | 9.990 | 9.990 | 20,296 |
| 2024-04-12 | 10.820 | 10.820 | 10.262 | 10.340 | 10.340 | 26,445 |
| 2024-04-11 | 11.280 | 11.300 | 10.990 | 11.116 | 11.116 | 3,703 |
| 2024-04-10 | 11.230 | 11.330 | 10.960 | 11.070 | 11.070 | 3,764 |
| 2024-04-09 | 11.220 | 11.514 | 11.140 | 11.411 | 11.411 | 5,133 |
| 2024-04-08 | 11.070 | 11.550 | 11.050 | 11.430 | 11.430 | 1,588 |
| 2024-04-05 | 11.220 | 11.580 | 11.180 | 11.250 | 11.250 | 3,972 |
| 2024-04-04 | 11.755 | 11.886 | 11.300 | 11.720 | 11.720 | 5,904 |
| 2024-04-03 | 11.840 | 11.840 | 11.478 | 11.480 | 11.480 | 4,882 |
| 2024-04-02 | 12.300 | 12.496 | 11.774 | 11.785 | 11.785 | 16,592 |
| 2024-03-28 | 12.730 | 13.780 | 12.710 | 13.262 | 13.262 | 20,716 |
| 2024-03-27 | 13.050 | 13.070 | 12.635 | 12.858 | 12.858 | 6,824 |
| 2024-03-26 | 13.090 | 13.540 | 12.690 | 12.925 | 12.925 | 14,958 |
| 2024-03-25 | 14.540 | 14.540 | 13.275 | 13.382 | 13.382 | 21,457 |
| 2024-03-22 | 14.930 | 15.090 | 14.310 | 14.428 | 14.428 | 10,804 |
| 2024-03-21 | 15.000 | 15.580 | 14.590 | 15.183 | 15.183 | 13,047 |
| 2024-03-20 | 15.370 | 15.370 | 14.640 | 15.020 | 15.020 | 28,205 |
| 2024-03-19 | 14.000 | 15.200 | 13.830 | 14.860 | 14.860 | 54,744 |
| 2024-03-18 | 12.500 | 13.718 | 11.914 | 13.649 | 13.649 | 53,174 |
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.