Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 28.000 | 28.000 | 26.540 | 27.510 | 27.510 | 1,217 |
| 2026-07-29 | 27.810 | 29.000 | 27.580 | 28.780 | 28.780 | 5,864 |
| 2026-07-28 | 28.000 | 28.000 | 26.400 | 27.550 | 27.550 | 4,344 |
| 2026-07-27 | 25.500 | 27.740 | 25.500 | 27.620 | 27.620 | 3,939 |
| 2026-07-24 | 25.150 | 26.360 | 25.081 | 26.270 | 26.270 | 3,120 |
| 2026-07-23 | 28.140 | 28.140 | 24.750 | 25.440 | 25.440 | 2,050 |
| 2026-07-22 | 25.500 | 27.888 | 25.276 | 27.840 | 27.840 | 3,356 |
| 2026-07-21 | 27.680 | 28.250 | 25.931 | 26.090 | 26.090 | 2,226 |
| 2026-07-20 | 28.000 | 28.510 | 27.100 | 28.000 | 28.000 | 3,341 |
| 2026-07-17 | 28.520 | 28.555 | 26.800 | 27.710 | 27.710 | 9,887 |
| 2026-07-16 | 25.600 | 28.100 | 25.600 | 27.840 | 27.840 | 7,508 |
| 2026-07-15 | 25.930 | 26.311 | 24.988 | 25.180 | 25.180 | 2,617 |
| 2026-07-14 | 23.810 | 25.250 | 23.658 | 25.190 | 25.190 | 4,796 |
| 2026-07-13 | 25.720 | 26.900 | 22.800 | 23.100 | 23.100 | 8,170 |
| 2026-07-10 | 26.350 | 26.980 | 26.020 | 26.300 | 26.300 | 805 |
| 2026-07-09 | 25.870 | 26.890 | 24.950 | 26.350 | 26.350 | 859 |
| 2026-07-08 | 26.120 | 26.630 | 24.910 | 26.020 | 26.020 | 6,721 |
| 2026-07-07 | 27.490 | 28.000 | 25.920 | 27.990 | 27.990 | 7,415 |
| 2026-07-06 | 25.210 | 27.100 | 25.100 | 26.350 | 26.350 | 14,174 |
| 2026-07-03 | 25.095 | 25.095 | 25.095 | 25.095 | 25.095 | 0 |
| 2026-07-02 | 25.000 | 26.000 | 24.650 | 25.095 | 25.095 | 4,001 |
| 2026-07-01 | 24.200 | 25.988 | 24.030 | 25.396 | 25.396 | 22,706 |
| 2026-06-30 | 24.250 | 24.780 | 22.660 | 23.440 | 23.440 | 4,196 |
| 2026-06-29 | 22.100 | 24.280 | 22.040 | 23.420 | 23.420 | 12,949 |
| 2026-06-26 | 22.000 | 23.480 | 21.063 | 22.369 | 22.369 | 16,521 |
| 2026-06-25 | 18.220 | 21.920 | 18.220 | 21.790 | 21.790 | 24,663 |
| 2026-06-24 | 17.090 | 18.250 | 16.500 | 18.160 | 18.160 | 4,310 |
| 2026-06-23 | 16.800 | 17.350 | 16.400 | 17.000 | 17.000 | 840 |
| 2026-06-22 | 16.060 | 17.260 | 16.018 | 17.260 | 17.260 | 547 |
| 2026-06-19 | 16.236 | 16.236 | 16.236 | 16.236 | 16.236 | 0 |
| 2026-06-18 | 17.050 | 17.200 | 16.060 | 16.236 | 16.236 | 4,557 |
| 2026-06-17 | 17.490 | 17.570 | 17.200 | 17.200 | 17.200 | 233 |
| 2026-06-16 | 17.650 | 18.130 | 17.096 | 17.230 | 17.230 | 2,410 |
| 2026-06-15 | 17.300 | 17.890 | 17.050 | 17.560 | 17.560 | 1,162 |
| 2026-06-12 | 17.000 | 17.630 | 16.570 | 17.280 | 17.280 | 4,851 |
| 2026-06-11 | 16.130 | 16.370 | 15.837 | 16.341 | 16.341 | 2,388 |
| 2026-06-10 | 16.610 | 17.100 | 16.000 | 16.040 | 16.040 | 1,060 |
| 2026-06-09 | 16.400 | 16.770 | 15.680 | 15.975 | 15.975 | 14,159 |
| 2026-06-08 | 16.430 | 17.264 | 16.280 | 16.320 | 16.320 | 3,468 |
| 2026-06-05 | 18.550 | 18.880 | 16.670 | 16.670 | 16.670 | 3,581 |
| 2026-06-04 | 17.470 | 19.100 | 17.180 | 18.215 | 18.215 | 6,138 |
| 2026-06-03 | 18.650 | 18.950 | 17.200 | 17.300 | 17.300 | 12,735 |
| 2026-06-02 | 19.010 | 19.580 | 18.495 | 18.720 | 18.720 | 22,714 |
| 2026-06-01 | 20.510 | 20.640 | 18.770 | 19.053 | 19.053 | 30,464 |
| 2026-05-29 | 20.560 | 21.710 | 19.890 | 20.230 | 20.230 | 8,748 |
| 2026-05-28 | 21.430 | 22.150 | 20.760 | 20.930 | 20.930 | 21,056 |
| 2026-05-27 | 20.140 | 22.388 | 20.140 | 21.760 | 21.760 | 27,824 |
| 2026-05-26 | 19.340 | 20.640 | 17.400 | 20.551 | 20.551 | 17,114 |
| 2026-05-22 | 18.490 | 19.168 | 17.900 | 19.166 | 19.166 | 16,955 |
| 2026-05-21 | 17.320 | 18.269 | 16.760 | 18.269 | 18.269 | 8,648 |
| 2026-05-20 | 17.700 | 17.700 | 16.530 | 17.170 | 17.170 | 11,279 |
| 2026-05-19 | 17.030 | 17.600 | 16.590 | 17.360 | 17.360 | 3,948 |
| 2026-05-18 | 17.470 | 18.507 | 17.000 | 17.490 | 17.490 | 6,949 |
| 2026-05-15 | 17.140 | 17.710 | 16.780 | 17.710 | 17.710 | 5,036 |
| 2026-05-14 | 18.580 | 18.980 | 16.954 | 17.220 | 17.220 | 7,358 |
| 2026-05-13 | 17.840 | 18.762 | 16.920 | 18.651 | 18.651 | 6,357 |
| 2026-05-12 | 16.900 | 17.520 | 16.450 | 17.190 | 17.190 | 2,051 |
| 2026-05-11 | 17.940 | 18.350 | 15.790 | 16.470 | 16.470 | 11,346 |
| 2026-05-08 | 14.250 | 18.938 | 13.990 | 18.280 | 18.280 | 143,929 |
| 2026-05-07 | 16.000 | 16.035 | 15.101 | 15.740 | 15.740 | 14,093 |
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.