Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	0.84	0.85	0.81	0.85	0.85	0.11%	615,998
Aug 28, 2026	0.81	0.86	0.81	0.84	0.84	5.26%	712,805
Aug 27, 2026	0.79	0.84	0.79	0.80	0.80	1.51%	493,471
Aug 26, 2026	0.78	0.81	0.78	0.79	0.79	-0.18%	269,404
Aug 25, 2026	0.79	0.81	0.77	0.79	0.79	-1.11%	533,412
Aug 24, 2026	0.81	0.83	0.80	0.80	0.80	-2.16%	295,181
Aug 21, 2026	0.75	0.83	0.75	0.82	0.82	8.68%	1,752,424
Aug 20, 2026	0.76	0.80	0.75	0.75	0.75	-0.93%	724,651
Aug 19, 2026	0.78	0.80	0.75	0.76	0.76	-	1,687,824
Aug 18, 2026	0.77	0.79	0.75	0.76	0.76	-0.71%	1,050,516
Aug 17, 2026	0.80	0.80	0.76	0.77	0.77	-2.92%	608,871
Aug 14, 2026	0.81	0.84	0.79	0.79	0.79	-2.05%	615,254
Aug 13, 2026	0.78	0.81	0.76	0.80	0.80	0.55%	1,211,651
Aug 12, 2026	0.83	0.85	0.78	0.80	0.80	-4.22%	1,449,460
Aug 11, 2026	0.86	0.87	0.83	0.84	0.84	-2.09%	556,567
Aug 10, 2026	0.90	0.92	0.85	0.85	0.85	-6.80%	1,260,491
Aug 7, 2026	0.86	0.92	0.84	0.92	0.92	4.22%	950,401
Aug 6, 2026	0.98	1.09	0.80	0.88	0.88	-14.70%	4,717,042
Aug 5, 2026	1.06	1.08	0.99	1.03	1.03	-	1,868,832
Aug 4, 2026	0.98	1.06	0.98	1.03	1.03	0.98%	818,383
Aug 3, 2026	0.97	1.06	0.97	1.02	1.02	3.76%	963,508
Jul 31, 2026	1.04	1.06	0.98	0.98	0.98	-6.38%	838,387
Jul 30, 2026	1.05	1.06	1.00	1.05	1.05	0.96%	601,933
Jul 29, 2026	1.08	1.15	1.01	1.04	1.04	-3.70%	1,641,262
Jul 28, 2026	1.00	1.10	0.97	1.08	1.08	9.58%	2,133,753
Jul 27, 2026	0.95	1.00	0.94	0.99	0.99	2.46%	565,453
Jul 24, 2026	0.98	1.04	0.94	0.96	0.96	-1.14%	1,554,485
Jul 23, 2026	0.93	0.99	0.88	0.97	0.97	9.01%	1,289,554
Jul 22, 2026	0.90	0.93	0.88	0.89	0.89	-3.50%	516,568
Jul 21, 2026	0.87	0.96	0.86	0.93	0.93	5.96%	974,183
Jul 20, 2026	0.82	0.89	0.81	0.87	0.87	6.97%	2,225,809
Jul 17, 2026	0.79	0.83	0.77	0.82	0.82	4.70%	1,307,091
Jul 16, 2026	0.82	0.83	0.76	0.78	0.78	-6.84%	1,548,247
Jul 15, 2026	0.82	0.86	0.81	0.84	0.84	1.68%	998,913
Jul 14, 2026	0.81	0.88	0.81	0.82	0.82	-2.63%	963,209
Jul 13, 2026	0.86	0.88	0.84	0.85	0.85	-0.98%	744,895
Jul 10, 2026	0.89	0.92	0.85	0.85	0.85	-4.52%	531,711
Jul 9, 2026	0.89	0.91	0.87	0.89	0.89	-0.68%	878,282
Jul 8, 2026	0.93	0.93	0.88	0.90	0.90	-4.13%	711,669
Jul 7, 2026	0.99	1.00	0.93	0.94	0.94	-4.66%	895,339
Jul 6, 2026	1.01	1.05	0.97	0.98	0.98	-2.50%	1,549,448
Jul 2, 2026	1.10	1.10	1.01	1.01	1.01	-8.18%	1,180,605
Jul 1, 2026	1.01	1.14	1.00	1.10	1.10	8.91%	1,751,471
Jun 30, 2026	1.14	1.14	1.00	1.01	1.01	-9.01%	2,062,216
Jun 29, 2026	1.11	1.12	1.08	1.11	1.11	-1.77%	1,045,843