Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	21.770	21.800	20.796	21.800	21.800	14,250
2022-01-24	20.610	21.672	19.870	21.672	21.672	10,854
2022-01-21	21.750	21.880	21.021	21.588	21.588	813
2022-01-20	22.380	22.830	22.380	22.750	22.750	1,292
2022-01-19	21.510	22.535	21.510	22.400	22.400	1,007
2022-01-18	21.500	22.370	21.278	21.558	21.558	3,538
2022-01-17	21.650	21.650	21.650	21.650	21.650	0
2022-01-14	22.169	22.295	21.387	21.650	21.650	8,601
2022-01-13	23.160	23.160	22.970	22.970	22.970	59
2022-01-12	23.430	23.430	22.700	22.910	22.910	262
2022-01-11	22.930	23.750	22.930	23.370	23.370	203
2022-01-10	23.320	23.620	22.102	22.960	22.960	1,937
2022-01-07	23.900	24.830	23.890	23.930	23.930	4
2022-01-06	25.660	25.790	24.650	25.220	25.220	6
2022-01-05	26.620	27.500	26.500	26.690	26.690	588
2022-01-04	26.830	26.850	26.140	26.260	26.260	26
2021-12-31	24.350	24.460	23.380	23.520	23.520	3
2021-12-30	23.480	24.670	23.480	24.650	24.650	1,115
2021-12-29	24.622	24.622	24.120	24.120	24.120	102
2021-12-24	25.630	25.630	25.630	25.630	25.630	0
2021-12-23	25.800	25.800	25.120	25.630	25.630	26
2021-12-22	24.130	26.380	24.130	26.050	26.050	11
2021-12-21	24.740	25.800	24.180	24.230	24.230	1,874
2021-12-20	21.250	22.240	21.073	21.940	21.940	1,623
2021-12-17	20.030	21.880	20.030	21.880	21.880	1
2021-12-16	20.930	21.050	20.640	20.870	20.870	81
2021-12-15	21.160	21.160	19.380	19.900	19.900	7
2021-12-14	20.950	21.640	20.950	21.640	21.640	1
2021-12-13	21.940	22.110	21.190	21.190	21.190	3
2021-12-10	22.440	22.440	22.192	22.330	22.330	101
2021-12-09	22.660	22.840	22.370	22.530	22.530	404
2021-12-08	21.480	22.790	21.440	22.740	22.740	461
2021-12-07	22.000	22.160	21.540	21.950	21.950	9
2021-12-06	19.150	21.800	19.000	21.710	21.710	7
2021-12-03	20.740	20.930	19.340	19.440	19.440	8
2021-12-02	20.020	20.540	19.610	20.510	20.510	177
2021-12-01	21.720	21.820	20.350	20.397	20.397	411
2021-11-30	21.500	21.810	20.410	20.630	20.630	227
2021-11-29	23.330	23.390	22.010	22.600	22.600	1,697
2021-11-26	22.200	23.080	21.910	23.080	23.080	607
2021-11-25	23.505	23.505	23.505	23.505	23.505	0
2021-11-24	23.680	23.700	22.760	23.505	23.505	232
2021-11-23	23.810	24.260	23.810	24.170	24.170	4
2021-11-22	24.070	24.110	23.198	23.380	23.380	2,591
2021-11-19	25.460	25.460	24.220	24.341	24.341	5,533
2021-11-18	26.400	26.880	25.368	25.510	25.510	405
2021-11-17	26.640	27.370	26.270	26.310	26.310	22,650
2021-11-16	26.670	26.770	26.009	26.460	26.460	3,242
2021-11-15	27.700	27.765	26.591	26.760	26.760	8,508
2021-11-12	27.320	27.720	26.670	27.370	27.370	4,715
2021-11-11	25.930	26.550	25.930	26.550	26.550	75
2021-11-10	25.800	26.683	25.720	26.160	26.160	615
2021-11-09	25.805	26.580	25.675	25.717	25.717	7,924
2021-11-08	26.180	26.710	25.060	26.460	26.460	8,564
2021-11-05	23.884	25.920	23.750	25.470	25.470	3,215
2021-11-04	23.610	23.610	22.480	22.940	22.940	512
2021-11-03	22.190	23.730	22.010	23.730	23.730	8
2021-11-02	23.330	23.410	21.780	22.080	22.080	841
2021-11-01	21.610	22.660	21.250	22.660	22.660	10,099
2021-10-29	21.580	21.620	21.040	21.110	21.110	12

← NewerPage 21 of 22 · 1,271 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.