Chegg, Inc. (LON:0A4Z)
London · Delayed Price · Currency is GBP · Price in USD 1.440
-0.041 (-2.77%)
At close: Sep 17, 2025
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.46 | 1.58 | 1.45 | 1.54 | 1.54 | 6.94% | 33,985 |
| Sep 17, 2025 | 1.51 | 1.51 | 1.40 | 1.44 | 1.44 | -2.77% | 56,842 |
| Sep 16, 2025 | 1.45 | 1.48 | 1.31 | 1.48 | 1.48 | 0.07% | 74,561 |
| Sep 15, 2025 | 1.89 | 1.90 | 1.39 | 1.48 | 1.48 | -3.20% | 117,699 |
| Sep 12, 2025 | 1.58 | 1.65 | 1.51 | 1.53 | 1.53 | -1.42% | 5,643 |
| Sep 11, 2025 | 1.60 | 1.68 | 1.45 | 1.55 | 1.55 | -6.06% | 30,655 |
| Sep 10, 2025 | 1.50 | 1.66 | 1.50 | 1.65 | 1.65 | 9.99% | 36,888 |
| Sep 9, 2025 | 1.55 | 1.61 | 1.47 | 1.50 | 1.50 | -2.47% | 31,118 |
| Sep 8, 2025 | 1.71 | 1.71 | 1.46 | 1.54 | 1.54 | -7.79% | 75,204 |
| Sep 5, 2025 | 1.64 | 1.69 | 1.59 | 1.67 | 1.67 | 5.57% | 23,185 |
| Sep 4, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 3.40% | 30,275 |
| Sep 3, 2025 | 1.35 | 1.58 | 1.35 | 1.53 | 1.53 | 11.20% | 47,926 |
| Sep 2, 2025 | 1.41 | 1.43 | 1.33 | 1.38 | 1.38 | -1.22% | 23,503 |
| Aug 29, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | 1.61% | 4,138 |
| Aug 28, 2025 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 5.14% | 6,063 |
| Aug 27, 2025 | 1.34 | 1.36 | 1.23 | 1.30 | 1.30 | 0.93% | 13,072 |
| Aug 26, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 0.86% | 5,168 |
| Aug 25, 2025 | 1.17 | 1.28 | 1.16 | 1.28 | 1.28 | 9.87% | 8,945 |
| Aug 22, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 3.10% | 2,509 |
| Aug 21, 2025 | 1.10 | 1.16 | 1.07 | 1.13 | 1.13 | - | 11,530 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | - | 6,292 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.13 | 1.13 | 1.13 | -5.83% | 10,079 |
| Aug 18, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 13,150 |
| Aug 15, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 3,228 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 16,412 |
| Aug 13, 2025 | 1.18 | 1.27 | 1.17 | 1.21 | 1.21 | 6.61% | 44,857 |
| Aug 12, 2025 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | 4.13% | 69,334 |
| Aug 11, 2025 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 5,783 |
| Aug 8, 2025 | 1.11 | 1.23 | 1.11 | 1.14 | 1.14 | 1.79% | 8,596 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 18,963 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.01 | 1.10 | 1.10 | -15.71% | 71,021 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -4.81% | 100,694 |
| Aug 4, 2025 | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | 8.38% | 17,228 |
| Aug 1, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -4.31% | 11,759 |
| Jul 31, 2025 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -4.89% | 119,602 |
| Jul 30, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | 1.09% | 4,163 |
| Jul 29, 2025 | 1.51 | 1.52 | 1.35 | 1.38 | 1.38 | -8.21% | 20,727 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | -6.38% | 47,019 |
| Jul 25, 2025 | 1.50 | 1.71 | 1.50 | 1.60 | 1.60 | 4.92% | 105,799 |
| Jul 24, 2025 | 1.56 | 1.60 | 1.47 | 1.53 | 1.53 | -2.37% | 13,991 |
| Jul 23, 2025 | 1.65 | 1.68 | 1.56 | 1.56 | 1.56 | -9.66% | 54,057 |
| Jul 22, 2025 | 1.41 | 1.74 | 1.38 | 1.73 | 1.73 | 26.67% | 299,634 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | -1.44% | 8,467 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -4.15% | 11,500 |
| Jul 17, 2025 | 1.40 | 1.51 | 1.40 | 1.45 | 1.45 | 1.05% | 22,244 |
| Jul 16, 2025 | 1.32 | 1.47 | 1.32 | 1.43 | 1.43 | 5.85% | 45,881 |
| Jul 15, 2025 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | -2.10% | 7,015 |
| Jul 14, 2025 | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | 6.56% | 10,632 |
| Jul 11, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 5,944 |
| Jul 10, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -0.97% | 531 |