Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	20.310	20.426	19.800	19.820	19.820	5,959
2022-04-20	21.175	21.175	19.930	19.930	19.930	5,971
2022-04-19	19.830	20.990	19.764	20.622	20.622	9,622
2022-04-14	19.670	19.670	19.320	19.397	19.397	245
2022-04-13	19.460	19.790	19.460	19.790	19.790	2
2022-04-12	19.690	20.490	19.690	20.090	20.090	623
2022-04-11	19.380	20.440	19.360	19.695	19.695	7,094
2022-04-08	20.010	20.830	19.832	20.417	20.417	9,539
2022-04-07	19.890	20.084	19.490	20.075	20.075	4,203
2022-04-06	19.980	20.150	19.590	20.100	20.100	19,984
2022-04-05	20.640	20.800	19.915	19.991	19.991	3,367
2022-04-04	19.230	20.044	19.230	19.800	19.800	3,206
2022-04-01	19.050	19.715	18.960	18.960	18.960	2,195
2022-03-31	19.330	19.390	18.730	19.145	19.145	7,766
2022-03-30	20.360	20.480	19.610	19.700	19.700	1,003
2022-03-29	20.275	20.430	19.880	20.110	20.110	690
2022-03-28	19.390	19.390	18.815	18.970	18.970	36
2022-03-25	19.150	19.540	18.824	18.950	18.950	4,533
2022-03-24	18.880	19.410	18.665	19.250	19.250	463
2022-03-23	19.412	19.412	19.412	19.412	19.412	0
2022-03-22	19.212	19.835	19.212	19.412	19.412	1,565
2022-03-21	18.685	18.685	18.685	18.685	18.685	100
2022-03-18	18.490	19.190	18.490	19.190	19.190	4
2022-03-17	18.750	19.250	18.750	19.080	19.080	1,131
2022-03-16	18.600	19.180	18.440	18.780	18.780	202
2022-03-15	17.270	18.440	17.270	17.900	17.900	204
2022-03-14	17.880	18.130	17.610	17.730	17.730	1,291
2022-03-11	19.250	19.250	17.860	18.250	18.250	3
2022-03-10	18.100	18.950	17.970	18.200	18.200	302
2022-03-09	18.670	19.110	18.670	19.060	19.060	1
2022-03-08	17.310	18.990	17.310	18.610	18.610	398
2022-03-07	16.790	17.100	16.490	16.800	16.800	3,910
2022-03-04	18.120	18.260	17.030	17.030	17.030	5,408
2022-03-03	19.370	19.370	18.162	18.400	18.400	951
2022-03-02	19.960	19.960	18.750	19.570	19.570	261
2022-03-01	19.818	21.160	19.818	20.100	20.100	824
2022-02-28	22.500	22.910	21.960	21.960	21.960	34
2022-02-25	22.960	23.220	22.420	22.740	22.740	705
2022-02-24	20.690	22.390	20.690	22.390	22.390	951
2022-02-23	22.300	22.300	22.280	22.280	22.280	370
2022-02-22	23.100	23.895	23.100	23.895	23.895	101
2022-02-21	23.180	23.180	23.180	23.180	23.180	0
2022-02-18	25.000	25.000	23.100	23.180	23.180	1,098
2022-02-17	26.310	26.310	25.185	25.185	25.185	51
2022-02-16	26.150	27.010	25.990	25.990	25.990	302
2022-02-15	25.690	27.297	25.350	26.980	26.980	98
2022-02-14	23.980	24.980	23.980	24.610	24.610	453
2022-02-11	24.350	25.390	24.350	24.920	24.920	215
2022-02-10	24.450	25.450	24.450	24.790	24.790	104
2022-02-09	25.040	25.040	24.700	24.810	24.810	75
2022-02-08	24.030	24.900	23.520	24.736	24.736	441
2022-02-07	23.180	24.200	23.180	24.200	24.200	461
2022-02-04	23.070	23.210	22.300	23.030	23.030	235
2022-02-03	22.980	23.920	22.750	23.170	23.170	211
2022-02-02	28.570	28.740	24.080	24.080	24.080	2,073
2022-02-01	30.250	30.657	29.360	30.300	30.300	340
2022-01-31	27.962	30.550	27.850	30.435	30.435	6,258
2022-01-28	27.130	27.580	26.129	26.460	26.460	3,332
2022-01-27	27.190	29.060	26.830	27.593	27.593	3,838
2022-01-26	22.560	28.245	22.180	26.743	26.743	3,583

← NewerPage 20 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.