Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	18.540	19.510	18.490	19.510	19.510	27,419
2025-11-11	18.970	18.970	18.080	18.532	18.532	5,897
2025-11-10	17.928	19.388	17.306	18.756	18.756	16,691
2025-11-07	18.300	19.380	16.430	17.775	17.775	26,300
2025-11-06	20.470	20.890	19.290	19.330	19.330	7,579
2025-11-05	19.270	20.418	19.100	20.041	20.041	7,227
2025-11-04	21.000	21.240	19.733	19.930	19.930	7,193
2025-11-03	20.171	20.938	20.070	20.938	20.938	7,014
2025-10-31	19.620	20.146	19.500	20.029	20.029	3,216
2025-10-30	20.405	20.600	19.570	19.620	19.620	5,862
2025-10-29	20.105	20.855	19.960	20.280	20.280	3,551
2025-10-28	20.610	20.780	19.698	19.698	19.698	7,696
2025-10-27	21.050	21.540	20.975	21.040	21.040	3,594
2025-10-24	21.210	21.630	21.210	21.420	21.420	1,033
2025-10-23	21.380	21.620	21.000	21.479	21.479	2,162
2025-10-22	21.000	21.560	20.975	21.285	21.285	1,252
2025-10-21	21.700	21.700	20.950	21.256	21.256	2,520
2025-10-20	20.610	21.595	20.330	21.595	21.595	493
2025-10-17	20.200	21.040	20.150	20.300	20.300	1,540
2025-10-16	21.030	21.250	20.310	20.566	20.566	5,198
2025-10-15	21.820	21.820	20.685	20.707	20.707	11,635
2025-10-14	21.210	22.270	20.780	21.360	21.360	3,819
2025-10-13	20.070	20.859	20.000	20.664	20.664	7,142
2025-10-10	21.620	21.770	20.849	20.935	20.935	6,582
2025-10-09	22.290	22.880	21.580	21.915	21.915	2,977
2025-10-08	22.740	22.870	22.050	22.250	22.250	7,795
2025-10-07	22.640	23.022	21.965	22.214	22.214	768
2025-10-06	22.990	23.868	22.990	23.365	23.365	5,119
2025-10-03	22.740	23.740	22.480	23.178	23.178	4,613
2025-10-02	22.560	22.560	21.712	22.019	22.019	4,195
2025-10-01	23.200	23.330	22.586	22.625	22.625	905
2025-09-30	23.010	23.250	22.760	22.770	22.770	3,725
2025-09-29	23.050	23.296	22.220	23.099	23.099	2,041
2025-09-26	22.594	23.560	22.236	23.065	23.065	5,009
2025-09-25	22.350	22.610	21.834	21.834	21.834	2,626
2025-09-24	22.470	22.810	21.999	22.810	22.810	786
2025-09-23	22.840	22.980	22.445	22.464	22.464	3,836
2025-09-22	22.890	22.890	21.580	22.398	22.398	971
2025-09-19	22.550	23.150	22.370	22.848	22.848	6,286
2025-09-18	22.190	22.468	21.781	22.332	22.332	2,427
2025-09-17	22.390	22.526	22.065	22.371	22.371	1,260
2025-09-16	22.900	22.900	22.207	22.400	22.400	3,869
2025-09-15	23.100	24.008	22.200	22.200	22.200	11,188
2025-09-12	23.230	23.324	22.830	23.305	23.305	3,629
2025-09-11	22.720	23.146	22.550	22.997	22.997	403
2025-09-10	22.950	22.980	22.400	22.474	22.474	3,088
2025-09-09	22.890	23.180	22.840	22.860	22.860	7,074
2025-09-08	24.100	24.100	22.650	22.850	22.850	14,746
2025-09-05	23.670	24.200	22.710	23.050	23.050	4,496
2025-09-04	24.665	24.830	23.612	23.878	23.878	7,988
2025-09-03	25.840	25.910	24.629	24.629	24.629	4,991
2025-09-02	26.020	26.091	25.431	25.805	25.805	4,049
2025-09-01	26.279	26.279	26.279	26.279	26.279	0
2025-08-29	26.400	26.743	26.140	26.279	26.279	1,735
2025-08-28	26.645	27.020	26.270	26.762	26.762	17,735
2025-08-27	26.200	26.484	26.000	26.484	26.484	6,148
2025-08-26	26.500	26.580	25.860	25.988	25.988	16,894
2025-08-22	27.140	27.714	26.810	27.440	27.440	29,266
2025-08-21	27.310	27.480	26.250	26.250	26.250	4,596
2025-08-20	27.775	27.870	26.850	27.545	27.545	2,291

← NewerPage 5 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.