Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	7.100	7.338	6.923	7.280	7.280	4,076
2022-10-12	7.520	7.520	7.200	7.330	7.330	10,855
2022-10-11	8.060	8.060	7.600	7.600	7.600	10,437
2022-10-10	8.210	8.320	8.000	8.000	8.000	2,206
2022-10-07	8.980	8.990	7.852	7.870	7.870	16,030
2022-10-06	8.710	9.210	8.710	9.205	9.205	1,402
2022-10-05	8.270	8.420	8.270	8.380	8.380	2,300
2022-10-04	8.565	8.834	8.500	8.650	8.650	15,198
2022-10-03	8.070	8.077	7.880	8.077	8.077	3,254
2022-09-30	8.610	8.640	8.408	8.460	8.460	4,076
2022-09-29	8.860	8.860	8.460	8.650	8.650	10,867
2022-09-28	9.170	9.284	9.110	9.267	9.267	3,489
2022-09-27	9.310	9.702	9.232	9.290	9.290	9,750
2022-09-26	9.170	9.525	9.110	9.120	9.120	3,799
2022-09-23	9.280	9.280	9.175	9.218	9.218	6,440
2022-09-22	10.028	10.028	9.550	9.630	9.630	11,851
2022-09-21	10.190	10.470	10.180	10.230	10.230	1,737
2022-09-20	10.330	10.340	10.210	10.210	10.210	1,853
2022-09-16	10.850	10.850	10.610	10.628	10.628	4,006
2022-09-15	12.340	12.604	11.320	11.330	11.330	9,604
2022-09-14	12.160	12.300	11.880	12.234	12.234	7,561
2022-09-13	11.490	12.120	11.170	12.100	12.100	1,204
2022-09-12	11.480	12.055	11.420	12.055	12.055	14,939
2022-09-09	11.152	11.350	11.150	11.255	11.255	6,009
2022-09-08	10.740	10.740	10.260	10.420	10.420	2,107
2022-09-07	10.230	10.810	10.230	10.730	10.730	12,170
2022-09-06	11.010	11.010	10.530	10.530	10.530	1,426
2022-09-05	11.002	11.002	11.002	11.002	11.002	0
2022-09-02	10.870	11.280	10.680	11.002	11.002	12,029
2022-09-01	9.770	10.090	9.340	10.090	10.090	22,782
2022-08-31	10.100	10.358	9.938	10.108	10.108	4,126
2022-08-30	10.338	10.348	9.890	9.890	9.890	1,596
2022-08-26	10.769	10.769	9.980	10.040	10.040	3,603
2022-08-25	10.320	10.620	10.320	10.500	10.500	1,282
2022-08-24	10.290	10.420	10.220	10.420	10.420	3,167
2022-08-23	10.650	10.650	10.450	10.450	10.450	3
2022-08-22	10.655	10.830	10.350	10.689	10.689	2,085
2022-08-19	11.190	11.190	11.010	11.019	11.019	3
2022-08-18	11.642	12.030	11.330	11.520	11.520	2,048
2022-08-17	13.080	13.090	12.008	12.110	12.110	7,035
2022-08-16	12.820	14.080	12.480	14.080	14.080	4,865
2022-08-15	12.575	12.755	12.510	12.755	12.755	110
2022-08-12	12.920	13.219	12.240	12.753	12.753	1,876
2022-08-11	13.070	13.580	12.840	12.853	12.853	1,150
2022-08-10	12.900	12.900	11.888	12.000	12.000	4,489
2022-08-09	13.480	14.560	12.650	12.990	12.990	189
2022-08-08	12.990	14.200	12.990	14.010	14.010	1,921
2022-08-05	12.330	12.895	12.330	12.550	12.550	3,104
2022-08-04	12.590	12.780	12.510	12.512	12.512	1,002
2022-08-03	12.415	12.630	12.360	12.630	12.630	680
2022-08-02	11.355	12.170	11.330	12.130	12.130	442
2022-08-01	10.480	11.490	10.470	11.290	11.290	1,704
2022-07-29	10.690	10.690	10.480	10.628	10.628	91
2022-07-28	10.440	10.440	10.130	10.260	10.260	2
2022-07-27	10.220	10.220	10.150	10.190	10.190	3
2022-07-26	10.190	10.270	10.070	10.270	10.270	2
2022-07-25	10.565	10.568	10.405	10.405	10.405	3,747
2022-07-22	11.640	11.640	11.070	11.080	11.080	7,836
2022-07-21	11.880	11.880	11.556	11.730	11.730	1,003
2022-07-20	11.300	11.970	11.095	11.908	11.908	2,906

← NewerPage 18 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.