Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.60	0.64	0.60	0.62	0.62	-0.38%	414,125
Mar 6, 2026	0.67	0.67	0.61	0.63	0.63	-1.08%	905,005
Mar 5, 2026	0.66	0.66	0.61	0.63	0.63	-4.27%	654,460
Mar 4, 2026	0.64	0.66	0.62	0.66	0.66	3.01%	876,746
Mar 3, 2026	0.61	0.65	0.61	0.64	0.64	0.11%	714,374
Mar 2, 2026	0.63	0.66	0.63	0.64	0.64	-2.63%	398,669
Feb 27, 2026	0.66	0.67	0.63	0.66	0.66	-1.57%	542,838
Feb 26, 2026	0.67	0.69	0.63	0.67	0.67	1.18%	648,938
Feb 25, 2026	0.64	0.70	0.62	0.66	0.66	2.42%	1,100,795
Feb 24, 2026	0.63	0.65	0.60	0.64	0.64	3.09%	856,978
Feb 23, 2026	0.64	0.64	0.59	0.63	0.63	-2.56%	1,447,589
Feb 20, 2026	0.59	0.67	0.56	0.64	0.64	9.47%	2,148,291
Feb 19, 2026	0.56	0.59	0.55	0.59	0.59	1.56%	656,130
Feb 18, 2026	0.54	0.59	0.54	0.58	0.58	6.65%	2,141,794
Feb 17, 2026	0.57	0.60	0.53	0.54	0.54	-4.03%	1,169,620
Feb 13, 2026	0.57	0.59	0.55	0.56	0.56	1.71%	1,515,840
Feb 12, 2026	0.60	0.63	0.55	0.55	0.55	-7.73%	1,857,375
Feb 11, 2026	0.68	0.68	0.60	0.60	0.60	-10.76%	2,446,913
Feb 10, 2026	0.70	0.74	0.66	0.67	0.67	-10.27%	2,939,447
Feb 9, 2026	0.75	0.78	0.72	0.75	0.75	-5.11%	1,826,482
Feb 6, 2026	0.72	0.81	0.71	0.79	0.79	14.62%	1,729,820
Feb 5, 2026	0.72	0.72	0.67	0.69	0.69	-4.22%	1,202,092
Feb 4, 2026	0.73	0.73	0.67	0.72	0.72	-	1,940,247
Feb 3, 2026	0.73	0.74	0.68	0.72	0.72	-1.83%	1,662,496
Feb 2, 2026	0.74	0.76	0.72	0.73	0.73	-4.63%	1,073,917
Jan 30, 2026	0.79	0.79	0.73	0.77	0.77	-2.90%	2,017,215
Jan 29, 2026	0.78	0.81	0.73	0.79	0.79	-0.95%	1,276,715
Jan 28, 2026	0.81	0.84	0.76	0.80	0.80	-0.62%	1,034,770
Jan 27, 2026	0.76	0.81	0.76	0.80	0.80	7.28%	1,133,056
Jan 26, 2026	0.77	0.78	0.74	0.75	0.75	-3.28%	1,108,464
Jan 23, 2026	0.78	0.79	0.76	0.78	0.78	-1.82%	557,473
Jan 22, 2026	0.76	0.79	0.76	0.79	0.79	3.53%	839,832
Jan 21, 2026	0.77	0.80	0.75	0.76	0.76	-2.19%	1,687,520
Jan 20, 2026	0.83	0.86	0.77	0.78	0.78	-8.77%	2,545,191
Jan 16, 2026	0.86	0.88	0.85	0.86	0.86	-2.84%	788,222
Jan 15, 2026	0.85	0.88	0.85	0.88	0.88	-0.23%	626,671
Jan 14, 2026	0.88	0.89	0.85	0.88	0.88	2.05%	810,672
Jan 13, 2026	0.92	0.94	0.85	0.86	0.86	-6.05%	1,807,493
Jan 12, 2026	0.92	0.95	0.92	0.92	0.92	-2.86%	1,029,644
Jan 9, 2026	0.97	0.99	0.93	0.95	0.95	-0.81%	1,002,843
Jan 8, 2026	0.94	0.98	0.92	0.95	0.95	2.94%	879,007
Jan 7, 2026	0.97	0.97	0.93	0.93	0.93	-2.46%	717,393
Jan 6, 2026	0.95	0.96	0.92	0.95	0.95	0.62%	874,836
Jan 5, 2026	0.99	0.99	0.94	0.95	0.95	-3.61%	938,228
Jan 2, 2026	0.95	0.99	0.92	0.98	0.98	5.42%	869,789
Dec 31, 2025	0.92	0.96	0.92	0.93	0.93	0.96%	1,515,002
Dec 30, 2025	0.97	0.98	0.92	0.92	0.92	-3.99%	1,052,252
Dec 29, 2025	0.92	0.99	0.92	0.96	0.96	-3.30%	877,709
Dec 26, 2025	0.92	1.01	0.91	0.99	0.99	9.27%	1,893,623
Dec 24, 2025	0.89	0.94	0.89	0.91	0.91	2.14%	1,406,386