Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	29.510	29.520	27.800	28.360	28.360	1,017
2025-08-18	28.260	29.344	28.250	29.344	29.344	5,633
2025-08-15	29.540	29.798	28.887	29.260	29.260	4,459
2025-08-14	29.900	30.300	29.328	29.913	29.913	2,456
2025-08-13	30.480	30.880	29.944	30.205	30.205	2,599
2025-08-12	32.640	32.640	30.214	30.717	30.717	4,637
2025-08-11	33.500	35.110	32.007	32.150	32.150	5,625
2025-08-08	36.750	36.890	34.101	34.101	34.101	15,600
2025-08-07	36.000	43.055	35.932	36.397	36.397	33,560
2025-08-06	30.490	31.486	30.232	31.475	31.475	3,675
2025-08-05	31.340	31.530	29.862	30.200	30.200	4,234
2025-08-04	29.500	30.796	29.240	30.353	30.353	2,806
2025-08-01	30.690	30.690	28.605	28.605	28.605	4,444
2025-07-31	31.940	31.940	30.502	30.513	30.513	2,425
2025-07-30	31.100	31.799	30.920	31.720	31.720	1,694
2025-07-29	33.180	33.300	31.965	32.203	32.203	3,416
2025-07-28	33.050	33.500	32.002	32.364	32.364	6,706
2025-07-25	33.150	33.521	32.822	32.991	32.991	1,761
2025-07-24	33.710	34.150	32.857	33.252	33.252	2,191
2025-07-23	34.480	34.598	32.591	32.751	32.751	2,928
2025-07-22	34.825	35.000	33.122	34.156	34.156	1,433
2025-07-21	32.600	33.800	32.470	33.469	33.469	1,399
2025-07-18	33.800	33.913	33.070	33.374	33.374	6,562
2025-07-17	32.115	33.860	32.115	33.860	33.860	2,783
2025-07-16	33.020	33.020	32.210	32.265	32.265	1,449
2025-07-15	34.060	34.230	33.000	33.081	33.081	3,040
2025-07-14	34.340	34.580	33.365	34.276	34.276	2,984
2025-07-11	35.480	35.840	34.202	34.202	34.202	1,475
2025-07-10	36.350	36.667	35.593	35.741	35.741	1,758
2025-07-09	37.610	38.220	37.390	37.965	37.965	813
2025-07-08	36.750	37.571	36.750	37.414	37.414	619
2025-07-07	35.290	37.055	35.230	36.677	36.677	1,757
2025-07-04	35.619	35.619	35.619	35.619	35.619	0
2025-07-03	35.695	36.176	35.490	35.619	35.619	622
2025-07-02	34.230	34.958	33.868	34.925	34.925	1,320
2025-07-01	33.430	35.255	33.430	34.860	34.860	3,518
2025-06-30	34.610	34.610	32.851	33.062	33.062	3,312
2025-06-27	34.030	34.693	33.470	33.915	33.915	2,768
2025-06-26	35.300	35.660	33.531	33.531	33.531	2,291
2025-06-25	36.110	36.170	34.561	36.098	36.098	1,507
2025-06-24	37.300	37.300	35.680	35.986	35.986	2,259
2025-06-23	36.320	36.867	34.804	36.568	36.568	3,522
2025-06-20	38.125	41.200	36.685	36.685	36.685	17,675
2025-06-19	36.561	36.561	36.561	36.561	36.561	0
2025-06-18	35.880	37.000	35.441	36.561	36.561	6,366
2025-06-17	34.820	36.367	34.500	35.905	35.905	2,956
2025-06-16	34.300	35.830	33.930	35.635	35.635	2,318
2025-06-13	31.580	34.180	31.190	34.025	34.025	6,277
2025-06-12	32.690	32.975	32.390	32.975	32.975	504
2025-06-11	32.970	33.075	32.570	32.900	32.900	478
2025-06-10	31.280	31.850	31.085	31.623	31.623	5,272
2025-06-09	32.560	33.610	29.541	30.130	30.130	16,683
2025-06-06	32.750	32.923	32.192	32.835	32.835	893
2025-06-05	32.780	32.790	32.037	32.037	32.037	3,824
2025-06-04	32.730	32.942	32.072	32.740	32.740	5,978
2025-06-03	32.338	32.942	31.351	32.282	32.282	5,051
2025-06-02	29.385	32.000	29.230	31.990	31.990	4,063
2025-05-30	28.000	29.221	26.990	29.145	29.145	3,231
2025-05-29	28.630	29.855	28.630	29.815	29.815	1,995
2025-05-28	28.480	29.346	28.317	29.336	29.336	7,287

← NewerPage 6 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.