Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	15.280	15.850	14.850	15.698	15.698	3,394
2026-05-05	15.500	16.024	15.200	15.480	15.480	8,458
2026-05-04	14.830	16.410	14.520	16.180	16.180	8,664
2026-05-01	14.360	14.860	14.270	14.770	14.770	9,407
2026-04-30	14.380	14.420	13.500	13.920	13.920	3,866
2026-04-29	14.000	14.241	13.580	13.647	13.647	3,541
2026-04-28	15.050	15.070	14.560	14.560	14.560	3,402
2026-04-27	14.700	15.480	14.260	15.025	15.025	7,392
2026-04-24	14.760	14.980	14.300	14.710	14.710	2,746
2026-04-23	15.700	15.990	13.390	13.660	13.660	12,178
2026-04-22	17.020	17.890	15.500	15.690	15.690	26,419
2026-04-21	15.470	18.730	15.320	16.550	16.550	54,696
2026-04-20	14.180	14.790	14.000	14.560	14.560	7,547
2026-04-17	15.826	15.960	14.390	14.390	14.390	13,866
2026-04-16	12.870	14.250	12.750	13.865	13.865	9,396
2026-04-15	12.620	13.880	12.620	13.047	13.047	28,020
2026-04-14	12.250	12.490	12.081	12.220	12.220	3,083
2026-04-13	11.800	12.101	11.600	12.035	12.035	2,602
2026-04-10	11.580	11.770	11.410	11.470	11.470	2,014
2026-04-09	12.020	12.110	11.320	11.565	11.565	1,861
2026-04-08	12.750	12.875	12.065	12.065	12.065	10,405
2026-04-07	12.300	12.300	11.910	12.176	12.176	5,749
2026-04-02	11.110	11.600	10.810	11.530	11.530	5,459
2026-04-01	12.070	12.260	11.340	11.340	11.340	8,361
2026-03-31	11.110	12.080	11.050	11.748	11.748	9,507
2026-03-30	10.470	11.180	10.470	10.880	10.880	9,830
2026-03-27	11.370	11.370	10.580	10.639	10.639	1,337
2026-03-26	11.050	11.652	11.050	11.181	11.181	7,154
2026-03-25	10.700	11.430	10.341	11.343	11.343	6,402
2026-03-24	11.560	11.560	10.650	10.917	10.917	8,717
2026-03-23	11.200	11.730	11.110	11.543	11.543	17,187
2026-03-20	10.910	11.407	10.820	11.250	11.250	10,614
2026-03-19	10.570	11.210	10.250	11.079	11.079	5,250
2026-03-18	11.100	11.100	10.500	10.680	10.680	6,455
2026-03-17	10.440	11.610	10.440	11.010	11.010	20,040
2026-03-16	9.780	10.485	9.515	10.485	10.485	15,778
2026-03-13	9.710	9.980	9.190	9.651	9.651	21,953
2026-03-12	11.010	11.410	9.915	9.967	9.967	23,700
2026-03-11	10.400	12.450	10.030	11.340	11.340	20,740
2026-03-10	12.390	12.740	11.387	11.452	11.452	18,503
2026-03-09	12.200	12.200	11.629	11.806	11.806	10,051
2026-03-06	12.450	12.570	12.020	12.120	12.120	312
2026-03-05	12.450	12.897	12.059	12.059	12.059	1,529
2026-03-04	12.270	12.530	12.190	12.410	12.410	1,142
2026-03-03	12.460	12.460	11.725	12.345	12.345	6,399
2026-03-02	12.240	12.775	12.180	12.605	12.605	5,148
2026-02-27	12.770	12.900	12.442	12.529	12.529	2,636
2026-02-26	12.550	12.858	12.540	12.857	12.857	1,562
2026-02-25	12.360	12.520	12.086	12.380	12.380	2,689
2026-02-24	12.070	12.320	12.000	12.247	12.247	2,067
2026-02-23	13.180	13.390	11.850	12.149	12.149	5,117
2026-02-20	12.650	13.455	12.600	13.455	13.455	3,559
2026-02-19	13.480	13.570	12.606	12.820	12.820	12,613
2026-02-18	12.570	13.237	12.490	13.075	13.075	2,101
2026-02-17	12.600	12.650	12.100	12.588	12.588	3,954
2026-02-16	12.386	12.386	12.386	12.386	12.386	0
2026-02-13	12.020	12.480	11.977	12.386	12.386	2,982
2026-02-12	12.190	12.355	12.000	12.260	12.260	3,102
2026-02-11	12.365	12.650	11.884	11.988	11.988	5,885
2026-02-10	13.140	13.300	12.700	12.737	12.737	664

← NewerPage 3 of 5 · 254 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.