Groupon, Inc. historical data

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

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

← NewerPage 4 of 22 · 1,270 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.