Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.59	0.59	0.57	0.57	0.57	-5.26%	1,102
Mar 11, 2026	0.60	0.60	0.59	0.60	0.60	-6.70%	2,851
Mar 10, 2026	0.61	0.64	0.61	0.64	0.64	2.11%	25,486
Mar 9, 2026	0.62	0.64	0.61	0.63	0.63	2.12%	256
Mar 6, 2026	0.63	0.67	0.61	0.61	0.61	-1.98%	1,041
Mar 5, 2026	0.65	0.66	0.61	0.63	0.63	-1.08%	1,704
Mar 4, 2026	0.63	0.63	0.63	0.63	0.63	1.54%	115
Mar 3, 2026	0.63	0.63	0.61	0.62	0.62	-4.26%	1,040
Mar 2, 2026	0.66	0.66	0.63	0.65	0.65	0.46%	2,061
Feb 27, 2026	0.65	0.66	0.64	0.65	0.65	0.68%	14,218
Feb 26, 2026	0.65	0.68	0.64	0.64	0.64	-5.32%	48,151
Feb 25, 2026	0.64	0.68	0.64	0.68	0.68	5.85%	1,927
Feb 24, 2026	0.63	0.64	0.61	0.64	0.64	0.61%	2,639
Feb 23, 2026	0.64	0.65	0.60	0.64	0.64	-2.89%	85,375
Feb 20, 2026	0.60	0.66	0.59	0.66	0.66	15.35%	62,945
Feb 19, 2026	0.55	0.57	0.55	0.57	0.57	-2.63%	19,864
Feb 18, 2026	0.57	0.58	0.57	0.58	0.58	8.14%	605
Feb 17, 2026	0.55	0.58	0.54	0.54	0.54	-8.37%	9,823
Feb 13, 2026	0.57	0.59	0.56	0.59	0.59	6.33%	5,166
Feb 12, 2026	0.62	0.63	0.55	0.55	0.55	-8.40%	13,701
Feb 11, 2026	0.68	0.68	0.60	0.61	0.61	-11.28%	64,837
Feb 10, 2026	0.70	0.72	0.68	0.68	0.68	-6.98%	77,408
Feb 9, 2026	0.68	0.77	0.68	0.73	0.73	-8.68%	13,927
Feb 6, 2026	0.67	0.80	0.67	0.80	0.80	15.17%	21,536
Feb 5, 2026	0.74	0.74	0.68	0.70	0.70	-0.30%	2,727
Feb 4, 2026	0.71	0.72	0.67	0.70	0.70	2.73%	27,546
Feb 3, 2026	0.75	0.75	0.68	0.68	0.68	-8.60%	12,679
Feb 2, 2026	0.72	0.76	0.65	0.75	0.75	1.58%	443
Jan 30, 2026	0.76	0.77	0.73	0.73	0.73	-1.86%	23,394
Jan 29, 2026	0.77	0.81	0.74	0.75	0.75	-4.84%	1,521
Jan 28, 2026	0.81	0.81	0.77	0.79	0.79	-0.90%	10,001
Jan 27, 2026	0.76	0.81	0.74	0.79	0.79	5.95%	44,496
Jan 26, 2026	0.77	0.78	0.74	0.75	0.75	-3.13%	9,190
Jan 23, 2026	0.78	0.79	0.76	0.77	0.77	-1.67%	5,384
Jan 22, 2026	0.76	0.79	0.76	0.79	0.79	4.22%	11,421
Jan 21, 2026	0.78	0.79	0.75	0.75	0.75	-3.35%	65,031
Jan 20, 2026	0.86	0.86	0.78	0.78	0.78	-9.42%	20,579
Jan 16, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	3,376
Jan 15, 2026	0.85	0.88	0.85	0.87	0.87	0.85%	10,001
Jan 14, 2026	0.90	0.90	0.85	0.86	0.86	-0.16%	10,597
Jan 13, 2026	0.96	0.96	0.86	0.86	0.86	-7.75%	15,550
Jan 12, 2026	0.92	0.95	0.92	0.93	0.93	-1.03%	12,523
Jan 9, 2026	0.97	0.98	0.94	0.94	0.94	-2.66%	16,628
Jan 8, 2026	0.94	0.97	0.92	0.97	0.97	1.26%	7,470
Jan 7, 2026	0.97	0.97	0.94	0.96	0.96	2.78%	1,626
Jan 6, 2026	0.94	0.95	0.92	0.93	0.93	-2.15%	29,274
Jan 5, 2026	0.99	0.99	0.95	0.95	0.95	-1.01%	9,826
Jan 2, 2026	0.95	0.97	0.93	0.96	0.96	1.55%	3,511
Dec 31, 2025	0.92	0.95	0.91	0.95	0.95	1.35%	6,592
Dec 30, 2025	0.97	0.98	0.93	0.93	0.93	-2.95%	1,256