Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.440
+0.040 (2.86%)
Jul 3, 2025, 1:00 PM - Market closed
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | 2.86% | 2,060,353 |
| 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 |
| May 16, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 9.54% | 2,383,201 |
| May 15, 2025 | 0.84 | 0.88 | 0.67 | 0.82 | 0.82 | -1.73% | 4,307,054 |
| May 14, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | 3.83% | 3,433,377 |
| May 13, 2025 | 0.74 | 0.81 | 0.72 | 0.80 | 0.80 | 8.13% | 2,700,910 |
| May 12, 2025 | 0.70 | 0.77 | 0.68 | 0.74 | 0.74 | 7.51% | 6,540,755 |
| May 9, 2025 | 0.73 | 0.83 | 0.68 | 0.69 | 0.69 | -4.66% | 6,567,070 |
| May 8, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 1.40% | 1,220,698 |
| May 7, 2025 | 0.73 | 0.74 | 0.66 | 0.71 | 0.71 | -1.52% | 2,051,838 |
| May 6, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -1.06% | 918,902 |
| May 5, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -3.10% | 834,845 |
| May 2, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 3.79% | 1,468,298 |
| May 1, 2025 | 0.72 | 0.74 | 0.68 | 0.73 | 0.73 | 0.15% | 1,647,340 |
| Apr 30, 2025 | 0.64 | 0.73 | 0.63 | 0.73 | 0.73 | 7.69% | 2,075,311 |
| Apr 29, 2025 | 0.64 | 0.70 | 0.63 | 0.68 | 0.68 | 3.38% | 1,917,077 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 1.67% | 1,459,765 |
| Apr 25, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 3.03% | 987,590 |
| Apr 24, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 2.41% | 1,323,113 |
| Apr 23, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 6.97% | 1,596,164 |