Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	10.478	11.110	10.340	11.100	11.100	1,062
2022-07-18	9.850	10.470	9.850	10.270	10.270	4,349
2022-07-15	9.040	9.110	8.855	9.110	9.110	1,653
2022-07-14	9.280	9.295	8.820	9.019	9.019	3,639
2022-07-13	9.555	9.630	9.333	9.440	9.440	1,057
2022-07-12	9.730	10.130	9.730	9.938	9.938	2,504
2022-07-11	10.470	10.470	10.020	10.060	10.060	1,978
2022-07-08	10.800	10.960	10.352	10.850	10.850	6,913
2022-07-07	10.700	10.901	10.620	10.850	10.850	110
2022-07-06	11.645	11.670	10.750	10.788	10.788	4,638
2022-07-05	10.990	11.470	10.682	11.470	11.470	2,675
2022-07-04	10.760	10.760	10.760	10.760	10.760	0
2022-07-01	11.310	11.450	10.620	10.760	10.760	4,940
2022-06-30	11.610	11.620	11.250	11.250	11.250	7,780
2022-06-29	13.170	13.170	11.730	11.900	11.900	10,598
2022-06-28	14.160	14.160	13.380	13.380	13.380	307
2022-06-27	15.920	15.920	14.220	14.380	14.380	2,563
2022-06-24	15.660	15.868	15.290	15.840	15.840	803
2022-06-23	14.880	15.090	14.880	15.070	15.070	2
2022-06-22	14.940	15.450	14.940	15.080	15.080	401
2022-06-21	15.101	15.740	15.101	15.260	15.260	10,225
2022-06-20	14.827	14.827	14.827	14.827	14.827	0
2022-06-17	14.090	14.870	14.090	14.827	14.827	3,628
2022-06-16	14.590	14.590	13.918	14.260	14.260	17,502
2022-06-15	14.980	15.380	14.980	15.040	15.040	2,212
2022-06-14	14.740	15.207	14.740	15.207	15.207	2,310
2022-06-13	14.640	14.910	14.290	14.676	14.676	5,297
2022-06-10	15.805	15.971	15.550	15.633	15.633	903
2022-06-09	16.130	16.160	15.840	16.160	16.160	716
2022-06-08	14.936	16.046	14.850	16.040	16.040	4,393
2022-06-07	14.810	14.830	14.580	14.580	14.580	2
2022-06-06	15.170	15.170	14.805	14.910	14.910	303
2022-06-01	16.030	16.280	15.650	15.730	15.730	3,495
2022-05-31	15.170	15.656	15.170	15.634	15.634	2,040
2022-05-30	15.950	15.950	15.950	15.950	15.950	0
2022-05-27	15.390	16.170	15.370	15.950	15.950	385
2022-05-26	14.195	15.920	13.910	15.660	15.660	3,394
2022-05-25	11.420	13.543	11.420	13.543	13.543	9,141
2022-05-24	11.595	11.595	11.246	11.459	11.459	13,810
2022-05-23	12.080	12.300	11.590	12.112	12.112	7,911
2022-05-20	12.312	12.312	11.550	11.710	11.710	625
2022-05-19	12.530	12.750	12.410	12.540	12.540	805
2022-05-18	13.660	13.660	12.940	12.960	12.960	1,152
2022-05-17	14.850	14.850	14.215	14.346	14.346	1,049
2022-05-16	14.640	14.770	14.180	14.530	14.530	2,752
2022-05-13	14.580	14.700	14.250	14.510	14.510	1,739
2022-05-12	13.500	15.170	13.500	14.960	14.960	1,445
2022-05-11	13.710	13.892	12.850	12.850	12.850	10,241
2022-05-10	13.590	14.502	13.500	13.740	13.740	86,023
2022-05-09	15.960	16.005	15.090	15.408	15.408	28,550
2022-05-06	18.360	18.360	17.050	17.050	17.050	1,623
2022-05-05	18.950	18.950	18.363	18.380	18.380	51
2022-05-04	18.900	19.020	18.160	18.346	18.346	1,008
2022-05-03	20.240	20.240	18.840	19.100	19.100	560
2022-04-29	20.500	20.500	20.500	20.500	20.500	100
2022-04-28	19.690	19.810	19.135	19.810	19.810	2,583
2022-04-27	19.092	19.990	19.092	19.990	19.990	13,141
2022-04-26	19.410	19.680	19.362	19.362	19.362	7,863
2022-04-25	18.405	19.893	18.405	19.893	19.893	15,674
2022-04-22	19.510	19.590	18.930	18.980	18.980	1,287

← NewerPage 19 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.