Groupon, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	11.965	11.968	11.700	11.700	11.700	1,545
2025-02-25	11.830	11.930	11.566	11.640	11.640	3,788
2025-02-24	12.390	12.390	11.642	11.855	11.855	7,675
2025-02-21	13.130	13.130	12.635	12.635	12.635	1,522
2025-02-20	13.530	13.595	12.770	12.988	12.988	9,096
2025-02-19	13.192	13.660	13.192	13.614	13.614	3,551
2025-02-18	13.060	13.500	12.870	13.339	13.339	7,311
2025-02-17	12.702	12.702	12.702	12.702	12.702	0
2025-02-14	13.000	13.060	12.500	12.702	12.702	9,533
2025-02-13	12.000	12.360	11.779	12.360	12.360	5,898
2025-02-12	11.450	11.700	11.370	11.679	11.679	647
2025-02-11	11.756	11.782	11.720	11.782	11.782	281
2025-02-10	11.910	11.910	11.625	11.798	11.798	1,954
2025-02-07	11.700	11.870	11.590	11.670	11.670	3,753
2025-02-06	11.432	11.846	11.270	11.790	11.790	942
2025-02-05	11.310	11.800	11.240	11.700	11.700	2,127
2025-02-04	10.310	11.570	10.310	11.442	11.442	21,953
2025-02-03	10.140	10.498	10.120	10.450	10.450	565
2025-01-31	10.570	10.638	10.538	10.538	10.538	3,111
2025-01-30	10.610	10.750	10.575	10.648	10.648	1,846
2025-01-29	10.650	10.900	10.530	10.650	10.650	4,311
2025-01-28	10.520	10.550	10.290	10.488	10.488	4,227
2025-01-27	10.490	10.580	10.340	10.451	10.451	4,319
2025-01-24	10.550	10.630	10.320	10.492	10.492	4,933
2025-01-23	10.250	10.508	10.150	10.386	10.386	2,323
2025-01-22	10.850	10.890	10.340	10.340	10.340	5,798
2025-01-21	10.700	10.850	10.634	10.830	10.830	2,525
2025-01-20	10.660	10.660	10.660	10.660	10.660	0
2025-01-17	11.330	11.330	10.649	10.660	10.660	1,834
2025-01-16	10.920	10.980	10.596	10.916	10.916	2,652
2025-01-15	12.000	12.000	10.670	10.840	10.840	2,764
2025-01-14	11.760	11.850	11.050	11.212	11.212	1,540
2025-01-13	11.775	11.990	11.488	11.668	11.668	16,977
2025-01-10	12.000	12.282	11.735	12.199	12.199	3,409
2025-01-09	12.355	12.355	12.355	12.355	12.355	0
2025-01-08	12.460	12.540	12.290	12.355	12.355	4,710
2025-01-07	12.385	12.706	12.236	12.706	12.706	30,552
2025-01-06	12.250	12.500	12.124	12.354	12.354	14,892
2025-01-03	12.070	12.200	11.856	11.936	11.936	2,652
2025-01-02	12.190	12.430	11.856	11.920	11.920	3,290
2024-12-31	12.210	12.266	11.920	12.055	12.055	14,169
2024-12-30	11.650	12.318	11.574	12.276	12.276	32,455
2024-12-27	12.000	12.065	11.564	11.808	11.808	491
2024-12-24	11.082	12.081	11.082	12.081	12.081	5,009
2024-12-23	10.370	10.940	10.221	10.855	10.855	7,387
2024-12-20	10.275	10.866	10.160	10.578	10.578	9,048
2024-12-19	11.010	11.040	10.341	10.500	10.500	12,224
2024-12-18	11.590	11.700	11.425	11.425	11.425	4,021
2024-12-17	11.230	11.684	11.230	11.446	11.446	3,195
2024-12-16	11.520	11.650	11.330	11.513	11.513	2,015
2024-12-13	11.960	12.000	11.228	11.228	11.228	5,190
2024-12-12	12.290	12.690	11.880	11.947	11.947	10,008
2024-12-11	12.710	13.120	12.480	12.560	12.560	8,050
2024-12-10	13.100	13.100	11.260	12.280	12.280	14,461
2024-12-09	13.000	13.300	12.060	12.446	12.446	29,555
2024-12-06	11.790	12.898	11.570	12.805	12.805	40,369
2024-12-05	11.250	12.060	11.190	11.734	11.734	29,885
2024-12-04	9.520	11.330	9.510	11.252	11.252	78,218
2024-12-03	9.540	9.587	9.261	9.313	9.313	3,345
2024-12-02	9.310	9.550	9.070	9.402	9.402	13,053

← NewerPage 8 of 22 · 1,263 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.