Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.62	0.62	0.56	0.57	0.57	-5.02%	531,765
Nov 9, 2026	0.61	0.63	0.60	0.61	0.61	-0.85%	763,973
Nov 6, 2026	0.62	0.66	0.61	0.61	0.61	1.97%	828,270
Nov 5, 2026	0.63	0.64	0.57	0.60	0.60	-6.46%	1,463,167
Nov 4, 2026	0.68	0.70	0.63	0.64	0.64	-1.99%	508,502
Nov 3, 2026	0.70	0.72	0.62	0.65	0.65	-2.64%	1,272,982
Nov 2, 2026	0.75	0.75	0.67	0.67	0.67	-4.60%	1,055,558
Oct 30, 2026	0.73	0.73	0.60	0.70	0.70	1.53%	1,572,427
Oct 29, 2026	0.68	0.72	0.68	0.69	0.69	-0.72%	400,604
Oct 28, 2026	0.73	0.74	0.69	0.70	0.70	-5.14%	356,972
Oct 27, 2026	0.71	0.74	0.71	0.73	0.73	2.27%	385,921
Oct 26, 2026	0.72	0.75	0.70	0.72	0.72	2.34%	335,416
Oct 23, 2026	0.65	0.71	0.65	0.70	0.70	4.79%	955,131
Oct 22, 2026	0.69	0.69	0.60	0.67	0.67	0.12%	2,005,723
Oct 21, 2026	0.70	0.70	0.66	0.67	0.67	-4.67%	732,709
Oct 20, 2026	0.70	0.73	0.68	0.70	0.70	-2.49%	488,906
Oct 19, 2026	0.75	0.77	0.70	0.72	0.72	-1.68%	437,948
Oct 16, 2026	0.78	0.78	0.72	0.73	0.73	-3.62%	422,126
Oct 15, 2026	0.70	0.78	0.70	0.76	0.76	8.48%	1,029,323
Oct 14, 2026	0.72	0.72	0.68	0.70	0.70	-1.81%	731,513
Oct 13, 2026	0.73	0.73	0.70	0.71	0.71	0.32%	309,832
Oct 12, 2026	0.74	0.74	0.68	0.71	0.71	-3.42%	556,855
Oct 9, 2026	0.72	0.77	0.72	0.74	0.74	0.11%	531,703
Oct 8, 2026	0.74	0.75	0.72	0.74	0.74	-0.49%	584,021
Oct 7, 2026	0.70	0.74	0.68	0.74	0.74	4.08%	574,086
Oct 6, 2026	0.75	0.75	0.70	0.71	0.71	-1.44%	374,158
Oct 5, 2026	0.71	0.75	0.71	0.72	0.72	-2.38%	400,147
Oct 2, 2026	0.71	0.76	0.71	0.74	0.74	3.86%	940,863
Oct 1, 2026	0.72	0.72	0.65	0.71	0.71	-2.08%	1,175,969
Sep 30, 2026	0.72	0.73	0.70	0.73	0.73	3.08%	485,407
Sep 29, 2026	0.72	0.74	0.69	0.70	0.70	-2.13%	527,212
Sep 28, 2026	0.73	0.74	0.71	0.72	0.72	-2.10%	485,482
Sep 25, 2026	0.73	0.75	0.72	0.73	0.73	1.30%	274,186
Sep 24, 2026	0.75	0.75	0.73	0.73	0.73	-1.02%	493,637
Sep 23, 2026	0.73	0.76	0.71	0.73	0.73	-2.14%	375,580
Sep 22, 2026	0.72	0.75	0.71	0.75	0.75	4.00%	492,638
Sep 21, 2026	0.72	0.72	0.70	0.72	0.72	3.52%	595,509
Sep 18, 2026	0.75	0.76	0.69	0.70	0.70	-6.61%	2,622,040
Sep 17, 2026	0.73	0.77	0.73	0.74	0.74	1.43%	291,589
Sep 16, 2026	0.74	0.75	0.72	0.73	0.73	-1.10%	373,656
Sep 15, 2026	0.76	0.77	0.73	0.74	0.74	-2.70%	266,837
Sep 14, 2026	0.75	0.77	0.74	0.76	0.76	3.85%	478,590
Sep 11, 2026	0.73	0.75	0.72	0.73	0.73	0.64%	590,644
Sep 10, 2026	0.75	0.77	0.71	0.73	0.73	-3.62%	1,700,973
Sep 9, 2026	0.80	0.84	0.75	0.76	0.76	-4.90%	1,215,163
Sep 8, 2026	0.82	0.84	0.79	0.80	0.80	-6.45%	1,151,619
Sep 4, 2026	0.95	0.98	0.84	0.85	0.85	-13.03%	2,305,022
Sep 3, 2026	0.83	1.03	0.81	0.98	0.98	18.31%	8,724,368
Sep 2, 2026	0.77	0.85	0.77	0.83	0.83	4.33%	1,032,470
Sep 1, 2026	0.81	0.83	0.75	0.79	0.79	-6.15%	1,088,280