Skip to main content
Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.430
-0.040 (-2.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Chegg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.511.541.421.431.43-2.72%1,767,418
Feb 20, 20251.521.581.451.471.47-2.00%1,618,248
Feb 19, 20251.521.561.461.501.50-0.66%1,632,467
Feb 18, 20251.491.521.421.511.513.42%1,755,838
Feb 14, 20251.401.521.401.461.465.04%1,973,773
Feb 13, 20251.451.461.391.391.39-4.14%1,676,762
Feb 12, 20251.341.451.301.451.455.07%2,222,088
Feb 11, 20251.391.441.371.381.38-1.43%1,377,812
Feb 10, 20251.431.451.401.401.40-1.41%1,701,631
Feb 7, 20251.401.491.401.421.420.71%1,918,954
Feb 6, 20251.481.491.381.411.41-5.37%3,162,852
Feb 5, 20251.511.681.471.491.49-6,792,349
Feb 4, 20251.461.521.431.491.493.47%1,889,625
Feb 3, 20251.551.551.411.441.44-6.49%2,150,220
Jan 31, 20251.511.561.501.541.540.65%2,093,681
Jan 30, 20251.731.761.501.531.53-11.56%4,710,951
Jan 29, 20251.601.741.601.731.737.45%2,797,633
Jan 28, 20251.491.641.461.611.615.92%2,651,684
Jan 27, 20251.461.571.451.521.523.40%2,235,635
Jan 24, 20251.461.501.441.471.47-1,452,259
Jan 23, 20251.491.501.421.471.47-1.34%2,340,049
Jan 22, 20251.531.571.491.491.49-1.32%2,064,356
Jan 21, 20251.471.541.451.511.512.03%2,753,028
Jan 17, 20251.571.601.451.481.48-3.90%3,126,472
Jan 16, 20251.521.561.481.541.54-1,462,773
Jan 15, 20251.531.561.471.541.542.67%2,247,052
Jan 14, 20251.551.581.431.501.50-7.41%6,874,234
Jan 13, 20251.731.751.601.621.62-9.50%1,751,972
Jan 10, 20251.631.791.581.791.798.48%2,480,271
Jan 8, 20251.751.761.621.651.65-8.84%2,102,937
Jan 7, 20251.781.871.771.811.812.26%2,461,672
Jan 6, 20251.721.801.651.771.777.27%2,763,416
Jan 3, 20251.701.701.601.651.65-1.79%2,629,169
Jan 2, 20251.671.791.641.681.684.35%3,121,759
Dec 31, 20241.541.661.541.611.615.23%3,799,057
Dec 30, 20241.551.571.491.531.53-3.16%3,748,443
Dec 27, 20241.631.681.571.581.58-3.66%2,568,178
Dec 26, 20241.601.641.541.641.641.86%3,454,591
Dec 24, 20241.651.661.591.611.61-2.42%1,131,861
Dec 23, 20241.761.771.641.651.65-6.78%3,213,568
Dec 20, 20241.801.861.771.771.77-4.32%4,001,559
Dec 19, 20241.971.991.781.851.85-6.09%3,346,918
Dec 18, 20242.202.221.931.971.97-10.05%2,833,349
Dec 17, 20242.302.402.182.192.19-5.60%2,974,187
Dec 16, 20242.162.382.082.322.325.94%3,839,307
Dec 13, 20242.212.242.092.192.19-2.23%4,374,970
Dec 12, 20242.272.322.202.242.24-2.61%3,302,126
Dec 11, 20242.472.522.282.302.30-6.50%4,369,251
Dec 10, 20242.632.652.402.462.46-7.17%4,263,638
Dec 9, 20242.452.732.432.652.6510.42%4,482,379
Dec 6, 20242.502.512.362.402.40-2.04%2,684,488
Dec 5, 20242.552.592.382.452.45-4.30%3,197,844
Dec 4, 20242.472.672.442.562.564.49%6,765,670
Dec 3, 20242.372.472.292.452.453.38%5,800,758
Dec 2, 20242.112.402.102.372.3712.32%7,254,325
Nov 29, 20242.272.302.092.112.11-8.26%3,513,559
Nov 27, 20242.272.362.182.302.302.68%3,990,823
Nov 26, 20242.272.312.142.242.24-0.88%4,254,932
Nov 25, 20242.082.362.082.262.2612.44%9,896,294
Nov 22, 20241.772.021.772.012.0111.67%4,560,582
Nov 21, 20241.751.811.661.801.804.05%2,917,776
Nov 20, 20241.681.761.621.731.732.98%2,888,682
Nov 19, 20241.701.751.661.681.68-2.89%2,763,336
Nov 18, 20241.681.821.661.731.730.58%3,262,167
Nov 15, 20241.731.781.661.721.720.58%4,183,618
Nov 14, 20241.601.731.551.711.718.23%5,164,322
Nov 13, 20241.471.591.341.581.58-10.73%12,487,160
Nov 12, 20241.861.911.741.771.77-4.84%5,829,555
Nov 11, 20241.751.881.741.861.868.14%3,618,061
Nov 8, 20241.731.741.681.721.72-1,879,641
Nov 7, 20241.731.771.701.721.72-2.27%2,482,907
Nov 6, 20241.871.921.711.761.76-1.68%3,864,825
Nov 5, 20241.671.801.671.791.797.19%2,724,021
Nov 4, 20241.601.811.601.671.672.45%3,256,456
Nov 1, 20241.601.671.601.631.631.87%3,121,113
Oct 31, 20241.651.661.571.601.60-3.61%3,256,819
Oct 30, 20241.811.811.641.661.66-7.78%5,636,721
Oct 29, 20241.701.811.661.801.805.26%4,317,537
Oct 28, 20241.591.721.591.711.716.87%3,732,879
Oct 25, 20241.591.701.531.601.60-1.23%2,763,217
Oct 24, 20241.641.671.571.621.62-1.22%2,603,137
Oct 23, 20241.711.731.571.641.64-4.09%3,137,107
Oct 22, 20241.551.711.511.711.7112.50%5,643,416
Oct 21, 20241.601.621.511.521.52-5.59%3,592,106
Oct 18, 20241.551.631.521.611.615.23%3,583,597
Oct 17, 20241.541.611.501.531.53-1.92%3,455,871
Oct 16, 20241.631.721.551.561.56-4.29%4,708,216
Oct 15, 20241.511.681.491.631.638.67%5,090,739
Oct 14, 20241.551.571.491.501.50-2.60%3,847,653
Oct 11, 20241.521.601.511.541.540.65%4,731,457
Oct 10, 20241.541.551.481.531.53-0.65%3,244,054
Oct 9, 20241.621.661.541.541.54-4.35%4,680,282
Oct 8, 20241.681.681.601.611.61-3.01%3,703,595
Oct 7, 20241.691.721.641.661.66-1.19%4,232,628
Oct 4, 20241.651.701.631.681.683.07%2,876,580
Oct 3, 20241.681.681.611.631.63-2.98%3,316,277
Oct 2, 20241.821.861.681.681.68-7.69%3,758,301
Oct 1, 20241.831.861.771.821.822.82%3,860,603
Sep 30, 20241.791.851.761.771.77-2,682,904
Sep 27, 20241.661.861.661.771.778.59%4,390,634