Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.75	0.75	0.70	0.70	0.70	-6.69%	3,990
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
Dec 29, 2025	0.95	0.98	0.92	0.96	0.96	4.54%	15,827
Dec 24, 2025	0.89	0.94	0.89	0.92	0.92	2.11%	900
Dec 23, 2025	0.94	0.94	0.89	0.90	0.90	-2.82%	17,877
Dec 22, 2025	0.92	0.94	0.90	0.93	0.93	-0.05%	19,121
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