Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 13.780 | 13.780 | 12.865 | 13.000 | 13.000 | 629 |
| 2026-02-06 | 12.600 | 13.238 | 12.600 | 13.110 | 13.110 | 11,503 |
| 2026-02-05 | 13.640 | 13.640 | 12.462 | 12.627 | 12.627 | 8,340 |
| 2026-02-04 | 13.550 | 13.820 | 13.000 | 13.032 | 13.032 | 4,410 |
| 2026-02-03 | 14.580 | 14.580 | 13.324 | 13.356 | 13.356 | 5,417 |
| 2026-02-02 | 14.070 | 14.690 | 14.070 | 14.483 | 14.483 | 7,630 |
| 2026-01-30 | 14.650 | 14.980 | 14.107 | 14.120 | 14.120 | 7,908 |
| 2026-01-29 | 15.740 | 15.740 | 14.935 | 15.020 | 15.020 | 4,980 |
| 2026-01-28 | 16.099 | 16.099 | 15.516 | 15.826 | 15.826 | 327 |
| 2026-01-27 | 16.150 | 16.240 | 14.980 | 15.417 | 15.417 | 15,321 |
| 2026-01-26 | 16.020 | 16.430 | 16.020 | 16.331 | 16.331 | 2,666 |
| 2026-01-23 | 16.340 | 16.700 | 16.190 | 16.228 | 16.228 | 1,148 |
| 2026-01-22 | 16.430 | 16.790 | 16.323 | 16.323 | 16.323 | 1,099 |
| 2026-01-21 | 16.230 | 16.243 | 16.040 | 16.096 | 16.096 | 1,530 |
| 2026-01-20 | 15.980 | 16.289 | 15.844 | 16.254 | 16.254 | 2,247 |
| 2026-01-19 | 16.333 | 16.333 | 16.333 | 16.333 | 16.333 | 0 |
| 2026-01-16 | 16.700 | 16.846 | 15.900 | 16.333 | 16.333 | 3,108 |
| 2026-01-15 | 16.210 | 16.770 | 15.700 | 16.694 | 16.694 | 2,372 |
| 2026-01-14 | 16.250 | 16.250 | 15.770 | 15.819 | 15.819 | 5,149 |
| 2026-01-13 | 16.110 | 16.196 | 15.730 | 16.050 | 16.050 | 1,677 |
| 2026-01-12 | 16.400 | 16.686 | 15.944 | 16.099 | 16.099 | 773 |
| 2026-01-09 | 16.790 | 17.160 | 16.337 | 16.783 | 16.783 | 1,986 |
| 2026-01-08 | 16.160 | 16.694 | 16.000 | 16.677 | 16.677 | 5,839 |
| 2026-01-07 | 16.630 | 16.853 | 16.417 | 16.417 | 16.417 | 12,412 |
| 2026-01-06 | 17.030 | 17.030 | 16.346 | 16.540 | 16.540 | 7,690 |
| 2026-01-05 | 17.420 | 17.600 | 17.245 | 17.300 | 17.300 | 5,287 |
| 2026-01-02 | 17.930 | 17.980 | 17.211 | 17.211 | 17.211 | 3,347 |
| 2025-12-31 | 17.710 | 17.730 | 17.520 | 17.573 | 17.573 | 6,127 |
| 2025-12-30 | 17.560 | 18.110 | 17.516 | 17.891 | 17.891 | 3,938 |
| 2025-12-29 | 17.850 | 18.053 | 17.590 | 17.590 | 17.590 | 2,504 |
| 2025-12-24 | 18.260 | 18.622 | 18.155 | 18.155 | 18.155 | 3,466 |
| 2025-12-23 | 17.450 | 18.096 | 17.450 | 18.096 | 18.096 | 13,343 |
| 2025-12-22 | 16.660 | 17.500 | 16.640 | 17.424 | 17.424 | 1,761 |
| 2025-12-19 | 16.600 | 16.700 | 16.370 | 16.530 | 16.530 | 1,877 |
| 2025-12-18 | 16.525 | 16.720 | 16.423 | 16.470 | 16.470 | 471 |
| 2025-12-17 | 15.933 | 16.748 | 15.933 | 16.460 | 16.460 | 4,194 |
| 2025-12-16 | 15.670 | 15.970 | 15.500 | 15.719 | 15.719 | 1,540 |
| 2025-12-15 | 16.070 | 16.080 | 15.633 | 15.633 | 15.633 | 27,068 |
| 2025-12-12 | 16.890 | 16.890 | 16.262 | 16.293 | 16.293 | 1,421 |
| 2025-12-11 | 16.610 | 16.900 | 16.610 | 16.773 | 16.773 | 236 |
| 2025-12-10 | 16.510 | 17.170 | 16.510 | 17.170 | 17.170 | 2,304 |
| 2025-12-09 | 16.420 | 16.907 | 16.420 | 16.787 | 16.787 | 1,571 |
| 2025-12-08 | 17.930 | 17.930 | 16.884 | 16.884 | 16.884 | 4,013 |
| 2025-12-05 | 18.100 | 18.813 | 17.900 | 17.910 | 17.910 | 4,486 |
| 2025-12-04 | 17.900 | 18.622 | 17.703 | 18.515 | 18.515 | 1,021 |
| 2025-12-03 | 17.780 | 18.048 | 17.463 | 17.986 | 17.986 | 12,480 |
| 2025-12-02 | 17.070 | 17.763 | 17.040 | 17.536 | 17.536 | 2,942 |
| 2025-12-01 | 16.680 | 17.340 | 16.460 | 17.227 | 17.227 | 2,911 |
| 2025-11-28 | 17.170 | 17.470 | 16.800 | 16.905 | 16.905 | 4,767 |
| 2025-11-27 | 16.688 | 16.688 | 16.688 | 16.688 | 16.688 | 0 |
| 2025-11-26 | 16.490 | 17.080 | 16.430 | 16.688 | 16.688 | 1,797 |
| 2025-11-25 | 16.100 | 16.980 | 16.100 | 16.670 | 16.670 | 3,932 |
| 2025-11-24 | 16.440 | 16.558 | 16.050 | 16.337 | 16.337 | 881 |
| 2025-11-21 | 15.640 | 16.385 | 15.470 | 16.202 | 16.202 | 3,151 |
| 2025-11-20 | 16.500 | 16.520 | 15.440 | 15.446 | 15.446 | 6,677 |
| 2025-11-19 | 16.820 | 17.047 | 15.840 | 15.900 | 15.900 | 20,666 |
| 2025-11-18 | 17.028 | 17.240 | 16.810 | 17.240 | 17.240 | 11,074 |
| 2025-11-17 | 18.430 | 18.740 | 16.962 | 16.986 | 16.986 | 16,893 |
| 2025-11-14 | 18.350 | 18.639 | 18.010 | 18.600 | 18.600 | 423 |
| 2025-11-13 | 19.020 | 19.372 | 18.320 | 18.660 | 18.660 | 1,506 |
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.