Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.93	0.94	0.92	0.93	0.93	0.08%	603
Dec 18, 2025	0.90	0.96	0.89	0.93	0.93	1.25%	43,238
Dec 17, 2025	0.94	0.97	0.92	0.92	0.92	0.12%	14,795
Dec 16, 2025	0.89	0.93	0.86	0.91	0.91	-0.27%	7,562
Dec 15, 2025	0.93	0.96	0.90	0.92	0.92	-4.56%	13,168
Dec 12, 2025	0.97	1.03	0.94	0.96	0.96	-1.01%	14,300
Dec 11, 2025	0.93	0.98	0.93	0.97	0.97	5.78%	38,586
Dec 10, 2025	0.91	0.93	0.88	0.92	0.92	0.09%	1,084
Dec 9, 2025	0.91	0.94	0.88	0.92	0.92	0.68%	31,971
Dec 8, 2025	0.95	0.95	0.86	0.91	0.91	-0.57%	15,380
Dec 5, 2025	0.88	0.94	0.88	0.92	0.92	1.36%	14,975
Dec 4, 2025	0.90	0.91	0.90	0.90	0.90	-1.43%	50,780
Dec 3, 2025	0.95	0.97	0.91	0.92	0.92	-0.59%	24,600
Dec 2, 2025	0.90	0.95	0.89	0.92	0.92	3.53%	15,389
Dec 1, 2025	0.90	0.96	0.89	0.89	0.89	-8.25%	36,116
Nov 28, 2025	0.99	1.00	0.94	0.97	0.97	0.05%	39,440
Nov 26, 2025	0.90	0.99	0.90	0.97	0.97	10.17%	13,929
Nov 25, 2025	0.93	0.97	0.88	0.88	0.88	-4.10%	6,162
Nov 24, 2025	0.94	0.97	0.89	0.92	0.92	-3.24%	82,272
Nov 21, 2025	0.91	0.97	0.91	0.95	0.95	5.37%	23,353
Nov 20, 2025	1.01	1.03	0.90	0.90	0.90	-8.82%	32,859
Nov 19, 2025	1.04	1.06	0.97	0.99	0.99	-2.27%	26,102
Nov 18, 2025	1.01	1.04	1.00	1.01	1.01	-3.81%	2,465
Nov 17, 2025	1.08	1.10	1.05	1.05	1.05	-2.78%	7,522
Nov 14, 2025	1.05	1.11	1.05	1.08	1.08	0.93%	21,902
Nov 13, 2025	1.20	1.20	1.07	1.07	1.07	-10.83%	49,674
Nov 12, 2025	1.10	1.23	1.08	1.20	1.20	9.09%	160,364
Nov 11, 2025	0.95	1.21	0.93	1.10	1.10	20.95%	310,861
Nov 10, 2025	0.90	0.97	0.90	0.91	0.91	-1.57%	19,026
Nov 7, 2025	0.97	0.97	0.92	0.92	0.92	-1.82%	12,440
Nov 6, 2025	0.87	0.94	0.87	0.94	0.94	3.41%	2,915
Nov 5, 2025	0.93	0.96	0.87	0.91	0.91	-2.57%	19,302
Nov 4, 2025	0.88	0.96	0.88	0.93	0.93	2.21%	9,281
Nov 3, 2025	1.06	1.07	0.85	0.91	0.91	-12.63%	57,702
Oct 31, 2025	0.96	1.06	0.95	1.05	1.05	7.27%	14,946
Oct 30, 2025	1.10	1.18	0.97	0.98	0.98	-11.35%	41,228
Oct 29, 2025	1.25	1.25	1.04	1.10	1.10	-10.93%	105,461
Oct 28, 2025	1.49	1.49	1.16	1.24	1.24	-17.11%	139,679
Oct 27, 2025	1.41	1.49	1.37	1.49	1.49	7.74%	37,299
Oct 24, 2025	1.40	1.40	1.38	1.38	1.38	-0.86%	1,466
Oct 23, 2025	1.38	1.40	1.37	1.40	1.40	4.03%	3,133
Oct 22, 2025	1.38	1.41	1.34	1.34	1.34	-2.47%	3,774
Oct 21, 2025	1.34	1.39	1.34	1.38	1.38	3.70%	2,859
Oct 20, 2025	1.30	1.33	1.30	1.33	1.33	4.33%	11,331
Oct 17, 2025	1.30	1.30	1.24	1.27	1.27	-1.47%	2,063
Oct 16, 2025	1.33	1.33	1.28	1.29	1.29	0.78%	11,655
Oct 15, 2025	1.34	1.35	1.28	1.28	1.28	-	6,130
Oct 14, 2025	1.25	1.28	1.17	1.28	1.28	-2.29%	8,425
Oct 13, 2025	1.40	1.40	1.29	1.31	1.31	-1.50%	19,952
Oct 10, 2025	1.52	1.52	1.32	1.33	1.33	-7.32%	26,099