Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	19.500	19.990	12.325	12.470	12.470	80,839
2024-03-14	17.900	18.476	17.900	18.078	18.078	4,087
2024-03-13	18.420	19.510	17.946	18.270	18.270	10,087
2024-03-12	17.490	18.505	17.430	18.505	18.505	14,335
2024-03-11	18.980	19.230	17.260	17.564	17.564	8,930
2024-03-08	18.800	19.390	18.600	19.166	19.166	5,284
2024-03-07	18.140	19.080	18.080	18.760	18.760	3,273
2024-03-06	18.835	18.990	18.119	18.290	18.290	1,382
2024-03-05	17.750	19.040	17.750	18.480	18.480	3,901
2024-03-04	18.998	19.480	18.628	18.628	18.628	5,890
2024-03-01	18.840	18.936	18.250	18.936	18.936	5,211
2024-02-29	18.500	18.824	18.300	18.640	18.640	8,598
2024-02-28	18.280	18.350	17.776	18.060	18.060	2,616
2024-02-27	18.590	19.000	18.480	18.600	18.600	4,350
2024-02-26	17.840	18.750	17.740	18.540	18.540	6,983
2024-02-23	18.159	18.178	17.702	17.994	17.994	2,389
2024-02-22	17.990	18.365	17.598	17.946	17.946	2,581
2024-02-21	17.970	18.100	17.500	17.880	17.880	2,797
2024-02-20	18.080	18.193	17.670	17.791	17.791	20,425
2024-02-19	18.165	18.165	18.165	18.165	18.165	0
2024-02-16	17.860	18.240	17.500	18.165	18.165	8,871
2024-02-15	17.050	18.120	16.965	17.930	17.930	16,847
2024-02-14	16.460	16.830	16.350	16.830	16.830	7,938
2024-02-13	16.420	16.650	15.760	16.286	16.286	9,268
2024-02-12	16.021	16.567	15.670	16.567	16.567	4,815
2024-02-09	16.530	16.590	15.960	16.206	16.206	9,732
2024-02-08	16.150	16.730	15.969	16.290	16.290	13,129
2024-02-07	15.520	16.055	15.330	15.842	15.842	12,788
2024-02-06	14.020	15.019	13.680	15.019	15.019	15,757
2024-02-05	13.800	14.532	13.550	14.330	14.330	5,397
2024-02-02	14.240	14.240	13.840	13.989	13.989	1,817
2024-02-01	13.680	13.970	13.580	13.808	13.808	2,207
2024-01-31	13.550	13.976	13.275	13.915	13.915	4,155
2024-01-30	14.240	14.240	13.630	13.770	13.770	5,692
2024-01-29	13.600	14.420	13.500	14.330	14.330	12,608
2024-01-26	13.100	13.640	13.040	13.290	13.290	19,528
2024-01-25	12.020	13.100	12.000	12.900	12.900	20,952
2024-01-24	11.920	12.455	11.820	11.859	11.859	6,453
2024-01-23	11.470	12.040	11.470	11.619	11.619	2,186
2024-01-22	12.200	12.300	11.542	11.560	11.560	6,301
2024-01-19	11.860	12.170	11.538	11.620	11.620	4,354
2024-01-18	11.510	12.380	11.510	11.889	11.889	19,524
2024-01-17	12.010	12.188	11.500	11.679	11.679	30,001
2024-01-16	13.100	13.250	12.573	12.573	12.573	18,027
2024-01-15	13.552	13.552	13.552	13.552	13.552	0
2024-01-12	13.300	14.125	13.235	13.552	13.552	20,571
2024-01-11	13.220	13.285	12.635	12.769	12.769	9,598
2024-01-10	13.600	13.600	13.101	13.211	13.211	16,209
2024-01-09	13.570	13.900	13.422	13.707	13.707	4,278
2024-01-08	13.300	13.799	13.075	13.710	13.710	19,755
2024-01-05	12.542	13.229	12.500	13.229	13.229	11,494
2024-01-04	12.770	13.095	12.710	12.818	12.818	3,246
2024-01-03	11.971	12.836	11.971	12.654	12.654	20,672
2024-01-02	12.570	12.738	12.355	12.498	12.498	17,891
2023-12-29	12.637	13.200	12.637	13.030	13.030	12,814
2023-12-28	12.410	13.186	12.190	13.121	13.121	16,365
2023-12-27	12.595	12.595	12.346	12.431	12.431	1,335
2023-12-22	12.750	12.796	12.162	12.238	12.238	11,955
2023-12-21	11.810	12.626	11.510	12.626	12.626	7,218
2023-12-20	11.830	12.250	11.660	12.090	12.090	24,779

← NewerPage 12 of 22 · 1,270 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.