Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	12.250	12.946	12.249	12.252	12.252	11,954
2023-09-25	11.480	12.259	11.391	12.259	12.259	5,270
2023-09-22	11.380	11.780	11.380	11.535	11.535	8,474
2023-09-21	11.720	11.804	11.205	11.598	11.598	20,737
2023-09-20	12.370	12.793	12.082	12.290	12.290	10,944
2023-09-19	13.080	13.139	12.324	12.529	12.529	11,458
2023-09-18	11.890	13.199	11.890	12.911	12.911	39,059
2023-09-15	12.250	12.939	12.250	12.731	12.731	12,099
2023-09-14	11.420	12.161	11.355	12.101	12.101	16,949
2023-09-13	11.610	12.024	11.210	11.210	11.210	10,628
2023-09-12	12.360	12.619	11.843	11.910	11.910	10,126
2023-09-11	12.270	12.751	11.985	12.470	12.470	13,073
2023-09-08	11.400	12.479	11.400	12.021	12.021	12,136
2023-09-07	10.910	11.505	10.701	11.309	11.309	3,627
2023-09-06	11.230	11.310	10.815	11.071	11.071	4,551
2023-09-05	11.770	11.799	10.891	10.989	10.989	5,472
2023-09-04	11.678	11.678	11.678	11.678	11.678	0
2023-09-01	12.390	12.489	11.678	11.678	11.678	2,852
2023-08-31	11.700	12.479	11.481	12.479	12.479	5,178
2023-08-30	11.800	11.909	11.461	11.721	11.721	7,200
2023-08-29	11.770	12.169	11.471	11.749	11.749	9,798
2023-08-25	12.340	13.330	12.070	12.981	12.981	14,814
2023-08-24	13.400	13.749	12.235	12.339	12.339	33,266
2023-08-23	10.500	11.749	10.420	11.729	11.729	22,212
2023-08-22	10.500	10.798	10.081	10.291	10.291	16,381
2023-08-21	11.280	11.339	10.341	10.471	10.471	22,750
2023-08-18	11.500	11.539	10.740	11.029	11.029	40,364
2023-08-17	11.200	12.588	10.961	12.119	12.119	65,245
2023-08-16	10.650	11.510	10.311	11.061	11.061	58,639
2023-08-15	9.570	10.633	9.570	10.381	10.381	37,538
2023-08-14	9.470	10.489	9.301	9.871	9.871	41,976
2023-08-11	7.620	9.669	7.620	9.409	9.409	68,044
2023-08-10	8.198	8.479	7.079	7.871	7.871	28,761
2023-08-09	8.205	8.659	8.039	8.419	8.419	15,129
2023-08-08	7.885	7.980	7.695	7.827	7.827	12,010
2023-08-07	7.880	8.170	7.391	8.075	8.075	27,652
2023-08-04	7.820	8.091	7.759	7.899	7.899	6,422
2023-08-03	7.235	7.985	7.101	7.860	7.860	12,155
2023-08-02	7.360	7.509	7.260	7.509	7.509	7,242
2023-08-01	7.900	7.900	7.270	7.491	7.491	30,554
2023-07-31	8.130	8.430	7.250	7.609	7.609	15,399
2023-07-28	7.760	8.252	7.760	8.200	8.200	25,955
2023-07-27	7.895	8.452	7.752	7.752	7.752	20,533
2023-07-26	6.830	7.752	6.830	7.639	7.639	42,661
2023-07-25	6.619	6.929	6.389	6.929	6.929	2,699
2023-07-24	6.810	6.869	6.385	6.579	6.579	5,515
2023-07-21	7.040	7.190	6.569	6.869	6.869	7,250
2023-07-20	7.280	7.330	6.920	7.232	7.232	18,467
2023-07-19	7.080	8.510	7.012	7.650	7.650	74,307
2023-07-18	6.550	6.852	6.480	6.849	6.849	11,097
2023-07-17	6.220	6.619	6.160	6.619	6.619	16,070
2023-07-14	6.940	6.940	6.448	6.485	6.485	8,708
2023-07-13	6.810	7.049	6.745	6.999	6.999	12,353
2023-07-12	7.080	7.150	6.720	6.799	6.799	14,366
2023-07-11	6.890	7.030	6.515	6.845	6.845	17,390
2023-07-10	6.035	7.090	6.035	6.729	6.729	35,847
2023-07-07	5.940	6.272	5.940	6.002	6.002	4,638
2023-07-06	6.120	6.140	5.862	6.121	6.121	6,848
2023-07-05	6.210	6.430	6.072	6.285	6.285	10,008
2023-07-04	6.192	6.192	6.192	6.192	6.192	0

← NewerPage 14 of 22 · 1,263 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.