Groupon, Inc. historical data

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

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

← NewerPage 2 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.