Skip to main content
Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.630
0.00 (0.00%)
At close: Sep 26, 2024, 4:00 PM
1.680
+0.050 (3.07%)
After-hours: Sep 26, 2024, 4:28 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.671.711.631.631.63-2,591,619
Sep 25, 20241.701.721.631.631.63-5.23%2,779,976
Sep 24, 20241.651.721.651.721.724.88%3,412,654
Sep 23, 20241.741.741.631.641.64-5.75%5,593,454
Sep 20, 20241.801.811.721.741.74-5.43%6,199,526
Sep 19, 20241.811.921.811.841.845.14%3,549,811
Sep 18, 20241.821.931.721.751.75-3.31%6,599,493
Sep 17, 20241.811.901.791.811.81-2,912,328
Sep 16, 20241.871.891.791.811.81-1.63%2,441,045
Sep 13, 20241.871.971.831.841.84-0.54%3,675,798
Sep 12, 20241.901.911.781.851.85-3.65%3,577,425
Sep 11, 20241.881.921.821.921.921.59%3,270,856
Sep 10, 20241.801.941.781.891.895.00%2,942,412
Sep 9, 20241.891.921.781.801.80-5.26%3,856,557
Sep 6, 20242.082.081.881.901.90-8.21%4,161,413
Sep 5, 20242.102.132.062.072.07-0.48%2,582,109
Sep 4, 20242.092.172.022.082.08-1.42%3,464,613
Sep 3, 20242.152.162.062.112.11-2.31%3,326,036
Aug 30, 20242.222.242.142.162.16-1.37%5,569,762
Aug 29, 20242.172.232.102.192.191.86%1,888,813
Aug 28, 20242.272.272.092.152.15-5.70%2,997,984
Aug 27, 20242.292.312.222.282.28-1,845,613
Aug 26, 20242.242.302.182.282.282.70%2,357,997
Aug 23, 20242.172.272.132.222.223.74%2,412,865
Aug 22, 20242.302.302.142.142.14-6.55%2,676,506
Aug 21, 20242.142.332.112.292.298.53%3,507,396
Aug 20, 20242.272.292.072.112.11-7.86%4,917,786
Aug 19, 20242.072.322.072.292.2911.71%4,678,665
Aug 16, 20241.972.131.952.052.054.06%3,642,281
Aug 15, 20242.022.091.971.971.97-0.51%3,609,486
Aug 14, 20242.102.171.971.981.98-5.71%3,708,360
Aug 13, 20242.052.122.042.102.102.44%3,215,907
Aug 12, 20242.072.121.992.052.05-2.38%6,932,355
Aug 9, 20242.282.292.092.102.10-7.08%4,148,940
Aug 8, 20242.232.342.212.262.262.26%3,780,848
Aug 7, 20242.302.322.202.212.21-3.07%4,899,601
Aug 6, 20242.452.462.112.282.28-22.18%12,835,128
Aug 5, 20242.772.982.692.932.93-2.33%4,712,413
Aug 2, 20243.043.082.953.003.00-5.66%3,530,676
Aug 1, 20243.403.443.123.183.18-6.74%3,441,452
Jul 31, 20243.443.593.313.413.410.29%2,553,817
Jul 30, 20243.433.493.333.403.40-1.16%2,807,214
Jul 29, 20243.553.613.373.443.44-1.99%2,536,666
Jul 26, 20243.593.813.443.513.51-0.28%4,688,061
Jul 25, 20243.323.563.293.523.526.67%2,540,231
Jul 24, 20243.343.443.273.303.30-1.20%2,137,398
Jul 23, 20243.223.443.213.343.342.77%2,936,628
Jul 22, 20243.303.323.133.253.25-0.61%6,500,090
Jul 19, 20243.243.373.183.273.27-2,827,278
Jul 18, 20243.513.533.233.273.27-7.63%3,564,274
Jul 17, 20243.653.763.433.543.54-4.84%6,543,876
Jul 16, 20243.423.763.423.723.7217.35%7,607,518
Jul 15, 20242.993.172.963.173.176.38%4,742,079
Jul 12, 20242.963.022.872.982.981.71%2,722,436
Jul 11, 20242.742.972.722.932.938.92%4,088,806
Jul 10, 20242.802.882.682.692.69-3.93%2,434,446
Jul 9, 20242.912.912.772.802.80-3.78%3,514,227
Jul 8, 20242.782.942.772.912.915.05%3,161,390
Jul 5, 20242.872.902.762.772.77-3.82%3,168,582
Jul 3, 20242.902.982.872.882.88-0.35%1,217,063
Jul 2, 20242.973.002.822.892.89-3.34%2,603,244
Jul 1, 20243.163.202.912.992.99-5.38%3,323,900
Jun 28, 20242.973.172.973.163.166.76%7,359,784
Jun 27, 20242.923.012.872.962.961.72%3,579,211
Jun 26, 20242.942.962.832.912.91-2.35%2,656,948
Jun 25, 20243.033.102.922.982.98-1.65%3,429,300
Jun 24, 20242.833.072.823.033.036.32%5,770,412
Jun 21, 20242.822.872.732.852.851.06%4,257,221
Jun 20, 20242.682.862.532.822.824.44%6,594,767
Jun 18, 20243.023.262.692.702.703.45%20,178,314
Jun 17, 20242.812.862.602.612.61-6.45%5,723,492
Jun 14, 20242.983.042.722.792.79-8.22%6,455,867
Jun 13, 20243.423.453.033.043.04-11.37%7,388,457
Jun 12, 20243.653.753.353.433.43-4.72%4,065,239
Jun 11, 20243.633.723.593.603.60-1.91%2,311,660
Jun 10, 20243.703.713.583.673.67-0.81%2,342,419
Jun 7, 20243.673.773.633.703.70-1.33%2,218,072
Jun 6, 20243.663.763.633.753.751.90%2,198,668
Jun 5, 20243.643.773.613.683.681.66%3,338,054
Jun 4, 20243.603.763.603.623.62-1.09%3,698,894
Jun 3, 20243.843.923.653.663.66-4.44%3,549,120
May 31, 20243.803.913.763.833.831.59%4,279,796
May 30, 20243.693.883.673.773.772.72%4,510,152
May 29, 20243.583.723.523.673.671.10%3,988,923
May 28, 20243.703.773.613.633.63-1.63%2,597,351
May 24, 20243.803.833.693.693.69-2.12%2,343,504
May 23, 20243.923.933.733.773.77-4.31%3,924,428
May 22, 20244.094.133.933.943.94-3.90%2,529,447
May 21, 20244.014.183.894.104.100.74%7,357,155
May 20, 20244.384.394.054.074.07-7.08%4,834,947
May 17, 20244.564.564.374.384.38-4.78%4,114,555
May 16, 20244.604.674.524.604.60-0.22%2,933,307
May 15, 20244.744.844.484.614.61-1.50%4,450,453
May 14, 20244.634.804.614.684.682.41%4,275,653
May 13, 20244.744.844.514.574.57-2.35%4,859,449
May 10, 20244.924.954.674.684.68-5.07%3,345,777
May 9, 20244.975.034.874.934.93-0.60%3,246,442
May 8, 20245.015.184.964.964.96-1.98%3,521,359
May 7, 20245.145.225.065.065.06-1.94%2,867,302
May 6, 20245.275.335.155.165.16-1.53%2,523,948