Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 9.390 | 9.517 | 9.300 | 9.440 | 9.440 | 1,849 |
| 2024-11-28 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-11-27 | 9.240 | 9.400 | 9.180 | 9.400 | 9.400 | 10,995 |
| 2024-11-26 | 9.350 | 9.456 | 9.070 | 9.120 | 9.120 | 4,787 |
| 2024-11-25 | 9.440 | 9.891 | 9.390 | 9.588 | 9.588 | 12,124 |
| 2024-11-22 | 9.185 | 9.649 | 9.130 | 9.372 | 9.372 | 9,144 |
| 2024-11-21 | 8.530 | 9.387 | 8.448 | 9.012 | 9.012 | 35,913 |
| 2024-11-20 | 8.980 | 8.980 | 8.380 | 8.380 | 8.380 | 27,175 |
| 2024-11-19 | 8.652 | 8.907 | 8.452 | 8.907 | 8.907 | 5,696 |
| 2024-11-18 | 8.070 | 8.529 | 7.890 | 8.507 | 8.507 | 16,170 |
| 2024-11-15 | 8.275 | 8.345 | 7.860 | 8.132 | 8.132 | 10,654 |
| 2024-11-14 | 8.400 | 8.800 | 8.195 | 8.367 | 8.367 | 34,119 |
| 2024-11-13 | 8.750 | 9.168 | 7.750 | 8.384 | 8.384 | 135,166 |
| 2024-11-12 | 11.550 | 11.748 | 11.382 | 11.581 | 11.581 | 25,327 |
| 2024-11-11 | 11.165 | 11.640 | 11.010 | 11.414 | 11.414 | 28,534 |
| 2024-11-08 | 10.850 | 11.000 | 10.604 | 10.700 | 10.700 | 5,392 |
| 2024-11-07 | 10.750 | 11.150 | 10.554 | 10.976 | 10.976 | 7,506 |
| 2024-11-06 | 11.010 | 11.200 | 10.406 | 10.620 | 10.620 | 10,319 |
| 2024-11-05 | 10.700 | 10.802 | 10.492 | 10.736 | 10.736 | 4,568 |
| 2024-11-04 | 10.200 | 10.590 | 10.052 | 10.400 | 10.400 | 10,875 |
| 2024-11-01 | 10.390 | 10.791 | 10.250 | 10.690 | 10.690 | 5,505 |
| 2024-10-31 | 10.664 | 10.940 | 10.345 | 10.480 | 10.480 | 4,856 |
| 2024-10-30 | 10.520 | 10.901 | 10.500 | 10.901 | 10.901 | 11,441 |
| 2024-10-29 | 10.166 | 10.459 | 10.130 | 10.451 | 10.451 | 2,663 |
| 2024-10-28 | 10.400 | 10.740 | 10.210 | 10.290 | 10.290 | 12,307 |
| 2024-10-25 | 10.130 | 10.560 | 10.130 | 10.200 | 10.200 | 3,245 |
| 2024-10-24 | 9.860 | 10.016 | 9.780 | 9.976 | 9.976 | 6,105 |
| 2024-10-23 | 9.850 | 9.970 | 9.660 | 9.811 | 9.811 | 17,211 |
| 2024-10-22 | 10.140 | 10.398 | 9.980 | 10.089 | 10.089 | 6,549 |
| 2024-10-21 | 10.610 | 10.660 | 9.951 | 9.990 | 9.990 | 10,152 |
| 2024-10-18 | 11.180 | 11.268 | 10.600 | 10.770 | 10.770 | 4,556 |
| 2024-10-17 | 11.300 | 11.390 | 10.969 | 11.146 | 11.146 | 7,167 |
| 2024-10-16 | 10.980 | 11.121 | 10.603 | 11.085 | 11.085 | 14,593 |
| 2024-10-15 | 10.000 | 10.884 | 9.677 | 10.820 | 10.820 | 21,953 |
| 2024-10-14 | 10.650 | 10.730 | 9.671 | 9.799 | 9.799 | 39,418 |
| 2024-10-11 | 10.600 | 11.000 | 10.560 | 10.989 | 10.989 | 6,677 |
| 2024-10-10 | 10.210 | 10.518 | 10.094 | 10.362 | 10.362 | 1,734 |
| 2024-10-09 | 10.370 | 10.566 | 10.164 | 10.230 | 10.230 | 7,617 |
| 2024-10-08 | 10.580 | 10.680 | 10.290 | 10.480 | 10.480 | 3,743 |
| 2024-10-07 | 9.790 | 10.727 | 9.620 | 10.442 | 10.442 | 17,200 |
| 2024-10-04 | 9.400 | 9.865 | 9.240 | 9.650 | 9.650 | 24,143 |
| 2024-10-03 | 9.495 | 9.580 | 8.978 | 9.078 | 9.078 | 22,360 |
| 2024-10-02 | 9.448 | 9.800 | 9.336 | 9.608 | 9.608 | 12,156 |
| 2024-10-01 | 9.840 | 9.850 | 9.150 | 9.448 | 9.448 | 24,780 |
| 2024-09-30 | 9.880 | 10.050 | 9.722 | 9.739 | 9.739 | 18,687 |
| 2024-09-27 | 10.270 | 10.402 | 9.879 | 10.050 | 10.050 | 12,273 |
| 2024-09-26 | 10.430 | 10.430 | 10.068 | 10.175 | 10.175 | 19,124 |
| 2024-09-25 | 10.510 | 10.680 | 10.050 | 10.089 | 10.089 | 17,811 |
| 2024-09-24 | 10.830 | 10.880 | 10.490 | 10.595 | 10.595 | 13,560 |
| 2024-09-23 | 11.220 | 11.230 | 10.786 | 11.000 | 11.000 | 38,330 |
| 2024-09-20 | 11.660 | 11.750 | 10.828 | 10.880 | 10.880 | 28,396 |
| 2024-09-19 | 12.190 | 12.200 | 11.760 | 11.768 | 11.768 | 15,913 |
| 2024-09-18 | 12.360 | 12.480 | 11.730 | 12.300 | 12.300 | 27,877 |
| 2024-09-17 | 12.200 | 12.721 | 12.040 | 12.315 | 12.315 | 41,817 |
| 2024-09-16 | 11.490 | 12.018 | 11.430 | 11.870 | 11.870 | 21,192 |
| 2024-09-13 | 11.170 | 11.608 | 11.100 | 11.555 | 11.555 | 8,423 |
| 2024-09-12 | 11.110 | 11.288 | 10.900 | 10.980 | 10.980 | 13,903 |
| 2024-09-11 | 11.110 | 11.110 | 10.610 | 10.999 | 10.999 | 5,013 |
| 2024-09-10 | 11.200 | 11.370 | 10.554 | 10.920 | 10.920 | 16,568 |
| 2024-09-09 | 10.945 | 11.450 | 10.900 | 10.900 | 10.900 | 22,720 |
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.