Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.58	0.69	0.58	0.68	0.68	10.96%	1,883,304
Mar 26, 2026	0.60	0.63	0.59	0.62	0.62	4.58%	1,249,508
Mar 25, 2026	0.55	0.62	0.55	0.59	0.59	9.56%	1,041,869
Mar 24, 2026	0.57	0.59	0.54	0.54	0.54	-6.10%	778,185
Mar 23, 2026	0.54	0.59	0.52	0.57	0.57	27.44%	2,280,143
Mar 20, 2026	0.59	0.59	0.45	0.45	0.45	-20.56%	1,897,707
Mar 19, 2026	0.56	0.59	0.56	0.57	0.57	-0.12%	462,309
Mar 18, 2026	0.58	0.60	0.57	0.57	0.57	-2.38%	356,969
Mar 17, 2026	0.59	0.61	0.58	0.58	0.58	-1.63%	329,776
Mar 16, 2026	0.57	0.64	0.57	0.59	0.59	3.78%	812,551
Mar 13, 2026	0.59	0.60	0.57	0.57	0.57	-0.23%	445,842
Mar 12, 2026	0.59	0.59	0.56	0.57	0.57	-3.32%	449,646
Mar 11, 2026	0.60	0.62	0.59	0.59	0.59	-2.33%	887,553
Mar 10, 2026	0.62	0.65	0.60	0.60	0.60	-2.97%	517,724
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