Skip to main content
Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.620
-0.030 (-1.81%)
At close: Dec 24, 2024, 1:00 PM
1.610
-0.010 (-0.62%)
After-hours: Dec 24, 2024, 5:00 PM EST

Chegg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.651.661.591.611.61-2.42%1,128,250
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
Sep 26, 20241.671.711.631.631.63-2,610,290
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