Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	26.870	28.480	26.850	28.155	28.155	6,759
2025-05-23	25.850	27.800	25.850	26.865	26.865	21,426
2025-05-22	25.840	26.502	25.710	26.502	26.502	335
2025-05-21	26.340	26.671	25.878	25.878	25.878	596
2025-05-20	26.500	26.690	26.376	26.376	26.376	2,542
2025-05-19	25.450	26.614	25.380	26.420	26.420	2,897
2025-05-16	26.020	26.320	25.687	25.924	25.924	685
2025-05-15	25.140	26.273	24.930	26.166	26.166	8,574
2025-05-14	26.860	26.860	25.222	25.254	25.254	12,827
2025-05-13	26.050	26.525	25.722	25.965	25.965	8,098
2025-05-12	25.650	26.192	25.000	25.910	25.910	10,234
2025-05-09	23.850	25.270	23.791	24.914	24.914	18,546
2025-05-08	19.290	23.598	18.695	23.374	23.374	85,120
2025-05-07	17.040	17.258	16.939	17.090	17.090	7,671
2025-05-06	16.710	17.025	16.406	16.979	16.979	8,679
2025-05-02	18.500	18.620	18.020	18.080	18.080	15,009
2025-05-01	18.380	18.388	17.935	18.070	18.070	4,139
2025-04-30	18.913	18.913	17.210	17.900	17.900	4,034
2025-04-29	18.260	18.441	17.785	18.372	18.372	4,302
2025-04-28	19.940	19.940	16.355	18.294	18.294	49,116
2025-04-25	19.720	19.770	19.045	19.180	19.180	14,668
2025-04-24	18.720	19.850	18.720	19.549	19.549	11,178
2025-04-23	18.800	19.315	18.670	18.874	18.874	3,813
2025-04-22	18.850	19.570	18.682	18.726	18.726	12,093
2025-04-17	19.400	19.400	18.830	19.095	19.095	5,209
2025-04-16	18.600	19.800	18.600	19.240	19.240	28,245
2025-04-15	18.890	19.670	18.790	19.120	19.120	34,494
2025-04-14	19.250	19.680	18.614	18.849	18.849	12,350
2025-04-11	17.880	18.805	17.775	18.805	18.805	42,414
2025-04-10	17.295	18.080	17.210	18.045	18.045	10,291
2025-04-09	16.510	18.143	16.105	17.885	17.885	13,267
2025-04-08	17.500	18.020	16.565	16.918	16.918	16,530
2025-04-07	16.410	18.090	15.170	17.400	17.400	50,902
2025-04-04	17.200	17.660	16.352	16.995	16.995	31,674
2025-04-03	17.742	18.335	17.300	18.161	18.161	7,412
2025-04-02	18.290	18.895	18.130	18.574	18.574	10,455
2025-04-01	18.740	18.912	18.106	18.130	18.130	8,071
2025-03-31	18.400	19.163	18.310	18.966	18.966	19,016
2025-03-28	18.600	18.950	18.440	18.665	18.665	12,532
2025-03-27	18.210	18.950	18.100	18.703	18.703	17,592
2025-03-26	18.050	18.570	17.910	18.039	18.039	12,131
2025-03-25	17.890	18.200	17.817	18.129	18.129	12,138
2025-03-24	17.250	18.326	17.250	18.191	18.191	7,960
2025-03-21	16.400	17.300	16.295	17.080	17.080	11,575
2025-03-20	16.570	16.885	16.050	16.141	16.141	11,192
2025-03-19	16.040	16.830	15.550	16.830	16.830	12,043
2025-03-18	15.930	16.600	15.670	16.155	16.155	21,247
2025-03-17	15.090	16.120	14.610	16.120	16.120	11,607
2025-03-14	14.960	15.100	14.500	14.862	14.862	9,316
2025-03-13	13.800	14.760	13.442	14.719	14.719	40,143
2025-03-12	12.000	14.130	11.700	13.790	13.790	144,683
2025-03-11	9.900	9.900	9.210	9.625	9.625	19,130
2025-03-10	10.300	10.430	9.540	9.542	9.542	14,710
2025-03-07	10.330	10.635	10.210	10.380	10.380	1,465
2025-03-06	10.345	10.800	10.210	10.266	10.266	2,995
2025-03-05	10.350	10.669	10.040	10.669	10.669	5,469
2025-03-04	10.270	10.340	9.645	10.276	10.276	14,929
2025-03-03	11.300	11.300	10.570	10.594	10.594	3,977
2025-02-28	10.832	10.832	10.666	10.800	10.800	3,102
2025-02-27	11.680	11.680	10.990	11.190	11.190	8,933

← NewerPage 7 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.