Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.50	1.50	1.39	1.40	-	-6.67%	786,108
May 28, 2026	1.41	1.51	1.40	1.50	1.50	4.90%	1,265,924
May 27, 2026	1.41	1.49	1.36	1.43	1.43	0.70%	1,455,042
May 26, 2026	1.55	1.56	1.39	1.42	1.42	-8.39%	2,522,093
May 22, 2026	1.42	1.56	1.30	1.55	1.55	8.39%	3,939,238
May 21, 2026	1.21	1.44	1.18	1.43	1.43	17.21%	3,578,500
May 20, 2026	1.04	1.23	1.04	1.22	1.22	16.19%	2,826,854
May 19, 2026	1.04	1.05	1.00	1.05	1.05	1.94%	1,358,125
May 18, 2026	1.03	1.04	0.98	1.03	1.03	0.98%	887,977
May 15, 2026	1.04	1.09	1.01	1.02	1.02	-2.86%	1,093,914
May 14, 2026	1.18	1.18	1.04	1.05	1.05	-7.89%	2,816,814
May 13, 2026	1.08	1.15	0.96	1.14	1.14	22.88%	11,806,460
May 12, 2026	1.00	1.00	0.91	0.93	0.93	-7.23%	3,031,880
May 11, 2026	1.13	1.14	0.98	1.00	1.00	-13.79%	3,516,947
May 8, 2026	1.30	1.32	1.05	1.16	1.16	-9.38%	4,233,678
May 7, 2026	1.17	1.34	1.14	1.28	1.28	10.34%	6,412,275
May 6, 2026	1.20	1.24	1.15	1.16	1.16	-6.45%	2,473,338
May 5, 2026	1.19	1.26	1.10	1.24	1.24	7.83%	2,657,529
May 4, 2026	1.09	1.18	1.09	1.15	1.15	2.68%	1,873,979
May 1, 2026	1.11	1.14	1.11	1.12	1.12	2.75%	510,285
Apr 30, 2026	1.16	1.17	1.09	1.09	1.09	-4.39%	1,077,990
Apr 29, 2026	1.06	1.19	1.04	1.14	1.14	6.54%	2,447,191
Apr 28, 2026	1.06	1.11	1.05	1.07	1.07	1.90%	581,183
Apr 27, 2026	1.06	1.15	1.02	1.05	1.05	1.94%	2,122,700
Apr 24, 2026	0.97	1.05	0.93	1.03	1.03	5.78%	1,181,479
Apr 23, 2026	1.05	1.05	0.95	0.97	0.97	-5.47%	2,075,110
Apr 22, 2026	1.00	1.07	1.00	1.03	1.03	3.72%	923,448
Apr 21, 2026	1.00	1.03	0.95	0.99	0.99	-2.64%	1,460,046
Apr 20, 2026	1.04	1.09	0.99	1.02	1.02	-2.86%	1,948,322
Apr 17, 2026	1.15	1.15	1.01	1.05	1.05	-7.08%	2,126,237
Apr 16, 2026	1.09	1.18	1.05	1.13	1.13	3.67%	1,987,226
Apr 15, 2026	1.00	1.10	0.95	1.09	1.09	12.70%	1,968,601
Apr 14, 2026	0.94	1.02	0.91	0.97	0.97	4.12%	2,056,376
Apr 13, 2026	0.81	0.95	0.78	0.93	0.93	16.11%	2,022,083
Apr 10, 2026	0.84	0.87	0.78	0.80	0.80	-6.98%	1,286,484
Apr 9, 2026	0.90	0.90	0.80	0.86	0.86	-3.50%	1,800,465
Apr 8, 2026	0.74	0.94	0.73	0.89	0.89	22.08%	3,590,497
Apr 7, 2026	0.74	0.75	0.71	0.73	0.73	-2.81%	411,220
Apr 6, 2026	0.76	0.77	0.73	0.75	0.75	0.15%	476,997
Apr 2, 2026	0.71	0.78	0.70	0.75	0.75	4.90%	810,394
Apr 1, 2026	0.73	0.76	0.69	0.72	0.72	-3.55%	1,164,063
Mar 31, 2026	0.67	0.77	0.67	0.74	0.74	10.33%	1,243,598
Mar 30, 2026	0.70	0.73	0.66	0.67	0.67	-1.86%	1,015,383
Mar 27, 2026	0.58	0.69	0.58	0.68	0.68	10.96%	1,893,370
Mar 26, 2026	0.60	0.63	0.59	0.62	0.62	4.58%	1,251,331
Mar 25, 2026	0.55	0.62	0.55	0.59	0.59	9.56%	1,043,794
Mar 24, 2026	0.57	0.59	0.54	0.54	0.54	-6.10%	778,479
Mar 23, 2026	0.54	0.59	0.52	0.57	0.57	27.44%	2,307,296
Mar 20, 2026	0.59	0.59	0.45	0.45	0.45	-20.56%	2,120,106
Mar 19, 2026	0.56	0.59	0.56	0.57	0.57	-0.12%	488,562