Chegg, Inc. (LON:0A4Z)
London · Delayed Price · Currency is GBP · Price in USD 0.9410
+0.0271 (2.97%)
At close: Nov 4, 2025
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.40 | 1.45 | 1.33 | 1.44 | 1.44 | 1.56% | 19,726 |
| Oct 8, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | -2.55% | 34,646 |
| Oct 7, 2025 | 1.47 | 1.51 | 1.42 | 1.45 | 1.45 | -2.36% | 47,381 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.46 | 1.49 | 1.49 | -8.05% | 26,660 |
| Oct 3, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 3.53% | 22,540 |
| Oct 2, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.57% | 12,073 |
| Oct 1, 2025 | 1.53 | 1.58 | 1.50 | 1.57 | 1.57 | 5.94% | 11,142 |
| Sep 30, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.60% | 21,051 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -5.10% | 15,043 |
| Sep 26, 2025 | 1.52 | 1.57 | 1.46 | 1.57 | 1.57 | 7.53% | 41,820 |
| Sep 25, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -7.12% | 13,690 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.49 | 1.57 | 1.57 | -4.73% | 25,301 |
| Sep 23, 2025 | 1.88 | 1.90 | 1.65 | 1.65 | 1.65 | -6.20% | 29,101 |
| Sep 22, 2025 | 1.61 | 1.78 | 1.60 | 1.76 | 1.76 | 7.98% | 31,243 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.62 | 1.63 | 1.63 | 5.78% | 20,079 |
| 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 |