Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.365
+0.015 (1.11%)
Jul 31, 2025, 10:45 AM - Market open
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 1,191,683 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.34 | 1.36 | 1.36 | -8.72% | 2,231,319 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.47 | 1.49 | 1.49 | -5.70% | 1,759,717 |
| Jul 25, 2025 | 1.53 | 1.72 | 1.53 | 1.58 | 1.58 | 6.04% | 4,564,489 |
| Jul 24, 2025 | 1.58 | 1.61 | 1.46 | 1.49 | 1.49 | -6.29% | 2,583,272 |
| Jul 23, 2025 | 1.66 | 1.69 | 1.56 | 1.59 | 1.59 | -6.47% | 3,033,644 |
| Jul 22, 2025 | 1.37 | 1.77 | 1.35 | 1.70 | 1.70 | 24.09% | 9,311,450 |
| Jul 21, 2025 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -2.14% | 1,989,913 |
| Jul 18, 2025 | 1.47 | 1.49 | 1.37 | 1.40 | 1.40 | -2.78% | 1,839,021 |
| Jul 17, 2025 | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | 1.41% | 1,737,822 |
| Jul 16, 2025 | 1.33 | 1.47 | 1.33 | 1.42 | 1.42 | 5.97% | 2,254,954 |
| Jul 15, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 2,100,997 |
| Jul 14, 2025 | 1.28 | 1.40 | 1.26 | 1.35 | 1.35 | 5.47% | 2,150,843 |
| Jul 11, 2025 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -2.29% | 2,025,639 |
| Jul 10, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 1,284,455 |
| Jul 9, 2025 | 1.37 | 1.40 | 1.31 | 1.33 | 1.33 | -2.92% | 1,877,031 |
| Jul 8, 2025 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | 2.24% | 1,633,026 |
| Jul 7, 2025 | 1.40 | 1.45 | 1.32 | 1.34 | 1.34 | -6.94% | 3,449,849 |
| Jul 3, 2025 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | 2.86% | 2,076,644 |
| Jul 2, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 3,755,435 |
| Jul 1, 2025 | 1.24 | 1.38 | 1.20 | 1.38 | 1.38 | 14.05% | 3,557,676 |
| Jun 30, 2025 | 1.30 | 1.34 | 1.14 | 1.21 | 1.21 | -6.92% | 5,429,345 |
| Jun 27, 2025 | 1.27 | 1.40 | 1.27 | 1.30 | 1.30 | 3.17% | 18,081,173 |
| Jun 26, 2025 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 2,991,352 |
| Jun 25, 2025 | 1.35 | 1.38 | 1.23 | 1.28 | 1.28 | -5.19% | 2,905,603 |
| Jun 24, 2025 | 1.40 | 1.46 | 1.35 | 1.35 | 1.35 | -3.57% | 1,707,317 |
| Jun 23, 2025 | 1.34 | 1.43 | 1.30 | 1.40 | 1.40 | 2.19% | 3,815,856 |
| Jun 20, 2025 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -4.86% | 4,850,332 |
| Jun 18, 2025 | 1.46 | 1.51 | 1.41 | 1.44 | 1.44 | -1.37% | 2,327,841 |
| Jun 17, 2025 | 1.45 | 1.56 | 1.43 | 1.46 | 1.46 | -1.35% | 2,968,409 |
| Jun 16, 2025 | 1.43 | 1.53 | 1.36 | 1.48 | 1.48 | 9.63% | 3,375,028 |
| Jun 13, 2025 | 1.43 | 1.44 | 1.34 | 1.35 | 1.35 | -8.16% | 4,144,078 |
| Jun 12, 2025 | 1.58 | 1.60 | 1.41 | 1.47 | 1.47 | -6.37% | 4,082,111 |
| Jun 11, 2025 | 1.65 | 1.66 | 1.47 | 1.57 | 1.57 | 0.64% | 4,162,619 |
| Jun 10, 2025 | 1.80 | 1.81 | 1.46 | 1.56 | 1.56 | -10.86% | 5,881,806 |
| Jun 9, 2025 | 1.77 | 1.89 | 1.64 | 1.75 | 1.75 | 7.36% | 9,041,876 |
| Jun 6, 2025 | 1.41 | 1.80 | 1.34 | 1.63 | 1.63 | 34.71% | 26,658,388 |
| Jun 5, 2025 | 1.25 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 2,485,686 |
| Jun 4, 2025 | 1.19 | 1.30 | 1.18 | 1.25 | 1.25 | 3.31% | 2,600,780 |
| Jun 3, 2025 | 1.19 | 1.24 | 1.11 | 1.21 | 1.21 | 0.83% | 3,149,032 |
| Jun 2, 2025 | 1.04 | 1.22 | 1.02 | 1.20 | 1.20 | 17.65% | 5,752,656 |
| May 30, 2025 | 0.91 | 1.06 | 0.90 | 1.02 | 1.02 | 11.17% | 3,974,990 |
| May 29, 2025 | 0.85 | 0.94 | 0.85 | 0.92 | 0.92 | 6.25% | 2,370,972 |
| May 28, 2025 | 0.90 | 0.95 | 0.86 | 0.86 | 0.86 | -9.31% | 3,094,086 |
| May 27, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -2.86% | 2,612,572 |
| May 23, 2025 | 0.96 | 1.06 | 0.96 | 0.98 | 0.98 | -1.11% | 2,908,507 |
| May 22, 2025 | 0.99 | 1.01 | 0.93 | 0.99 | 0.99 | 1.12% | 1,980,547 |
| May 21, 2025 | 1.00 | 1.09 | 0.95 | 0.98 | 0.98 | -1.99% | 4,809,141 |
| May 20, 2025 | 0.87 | 1.01 | 0.87 | 1.00 | 1.00 | 11.11% | 3,476,917 |
| May 19, 2025 | 0.83 | 0.92 | 0.82 | 0.90 | 0.90 | 0.39% | 4,221,794 |