Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.95	0.95	0.92	0.93	-	-1.68%	630,357
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
Dec 23, 2025	0.94	0.94	0.89	0.89	0.89	0.08%	988,846
Dec 22, 2025	0.90	0.95	0.89	0.89	0.89	-6.47%	866,543
Dec 19, 2025	0.93	0.95	0.90	0.95	0.95	4.79%	1,759,104
Dec 18, 2025	0.89	0.96	0.89	0.91	0.91	1.51%	1,179,236
Dec 17, 2025	0.94	0.96	0.89	0.89	0.89	-2.96%	870,499
Dec 16, 2025	0.89	0.93	0.89	0.92	0.92	4.45%	919,559
Dec 15, 2025	0.96	0.96	0.87	0.88	0.88	-4.26%	1,191,836
Dec 12, 2025	0.98	1.03	0.92	0.92	0.92	-5.08%	1,550,672
Dec 11, 2025	0.97	0.98	0.92	0.97	0.97	3.44%	1,113,393
Dec 10, 2025	0.90	0.98	0.89	0.94	0.94	5.78%	1,479,025
Dec 9, 2025	0.91	0.95	0.89	0.89	0.89	-1.61%	1,082,664
Dec 8, 2025	0.90	0.95	0.83	0.90	0.90	1.16%	3,017,157
Dec 5, 2025	0.89	0.94	0.85	0.89	0.89	-0.95%	1,894,394
Dec 4, 2025	0.90	0.93	0.89	0.90	0.90	-1.00%	842,728
Dec 3, 2025	0.95	0.95	0.90	0.91	0.91	-3.91%	1,008,150
Dec 2, 2025	0.90	0.96	0.89	0.94	0.94	7.98%	2,084,381
Dec 1, 2025	0.90	0.96	0.87	0.87	0.87	-9.55%	2,825,197
Nov 28, 2025	0.98	1.00	0.93	0.97	0.97	0.13%	1,694,932
Nov 26, 2025	0.90	1.01	0.90	0.97	0.97	7.22%	2,422,174
Nov 25, 2025	0.93	0.96	0.87	0.90	0.90	-4.76%	1,616,687
Nov 24, 2025	0.94	0.95	0.89	0.95	0.95	-0.45%	2,193,332
Nov 21, 2025	0.91	0.97	0.91	0.95	0.95	4.12%	1,148,460
Nov 20, 2025	1.01	1.04	0.89	0.91	0.91	-7.83%	2,321,556
Nov 19, 2025	1.04	1.08	0.97	0.99	0.99	-5.71%	2,872,741
Nov 18, 2025	1.02	1.05	1.00	1.05	1.05	2.94%	986,321
Nov 17, 2025	1.07	1.10	1.02	1.02	1.02	-6.42%	1,613,080
Nov 14, 2025	1.05	1.13	1.05	1.09	1.09	-3.54%	1,681,719
Nov 13, 2025	1.16	1.19	1.04	1.13	1.13	-6.61%	4,067,372
Nov 12, 2025	1.08	1.23	1.08	1.21	1.21	6.14%	3,608,828
Nov 11, 2025	0.93	1.21	0.93	1.14	1.14	28.08%	6,642,493
Nov 10, 2025	0.97	0.97	0.88	0.89	0.89	-0.09%	2,298,570
Nov 7, 2025	0.97	1.00	0.88	0.89	0.89	-11.79%	3,189,096
Nov 6, 2025	0.91	1.05	0.88	1.01	1.01	9.78%	4,439,012
Nov 5, 2025	0.93	0.95	0.87	0.92	0.92	-1.84%	2,183,829
Nov 4, 2025	0.88	0.97	0.88	0.94	0.94	-0.46%	1,314,398
Nov 3, 2025	1.04	1.05	0.84	0.94	0.94	-11.18%	9,820,179
Oct 31, 2025	0.98	1.06	0.95	1.06	1.06	11.25%	3,285,795
Oct 30, 2025	1.09	1.09	0.93	0.95	0.95	-9.26%	5,738,029
Oct 29, 2025	1.23	1.23	1.02	1.05	1.05	-16.00%	8,431,799
Oct 28, 2025	1.38	1.41	1.15	1.25	1.25	-13.19%	7,454,781
Oct 27, 2025	1.41	1.49	1.35	1.44	1.44	3.60%	3,222,630
Oct 24, 2025	1.39	1.41	1.38	1.39	1.39	0.72%	828,418