Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	1.30	1.32	1.05	1.16	1.16	-9.38%	4,210,524
May 7, 2026	1.17	1.34	1.14	1.28	1.28	10.34%	6,381,033
May 6, 2026	1.20	1.24	1.15	1.16	1.16	-6.45%	2,013,411
May 5, 2026	1.19	1.26	1.10	1.24	1.24	7.83%	2,644,755
May 4, 2026	1.09	1.18	1.09	1.15	1.15	2.68%	1,859,360
May 1, 2026	1.11	1.14	1.11	1.12	1.12	2.75%	509,219
Apr 30, 2026	1.16	1.17	1.09	1.09	1.09	-4.39%	1,071,490
Apr 29, 2026	1.06	1.19	1.04	1.14	1.14	6.54%	2,431,930
Apr 28, 2026	1.06	1.11	1.05	1.07	1.07	1.90%	568,618
Apr 27, 2026	1.06	1.15	1.02	1.05	1.05	1.94%	2,106,582
Apr 24, 2026	0.97	1.05	0.93	1.03	1.03	5.78%	1,124,089
Apr 23, 2026	1.05	1.05	0.95	0.97	0.97	-5.47%	2,070,218
Apr 22, 2026	1.00	1.07	1.00	1.03	1.03	3.72%	917,534
Apr 21, 2026	1.00	1.03	0.95	0.99	0.99	-2.64%	1,450,919
Apr 20, 2026	1.04	1.09	0.99	1.02	1.02	-2.86%	1,939,885
Apr 17, 2026	1.15	1.15	1.01	1.05	1.05	-7.08%	2,101,017
Apr 16, 2026	1.09	1.18	1.05	1.13	1.13	3.67%	1,943,607
Apr 15, 2026	1.00	1.10	0.95	1.09	1.09	12.70%	1,938,271
Apr 14, 2026	0.94	1.02	0.91	0.97	0.97	4.12%	2,051,467
Apr 13, 2026	0.81	0.95	0.78	0.93	0.93	16.11%	1,991,544
Apr 10, 2026	0.84	0.87	0.78	0.80	0.80	-6.98%	1,278,735
Apr 9, 2026	0.90	0.90	0.80	0.86	0.86	-3.50%	1,795,529
Apr 8, 2026	0.74	0.94	0.73	0.89	0.89	22.08%	3,557,775
Apr 7, 2026	0.74	0.75	0.71	0.73	0.73	-2.81%	387,273
Apr 6, 2026	0.76	0.77	0.73	0.75	0.75	0.15%	452,473
Apr 2, 2026	0.71	0.78	0.70	0.75	0.75	4.90%	808,628
Apr 1, 2026	0.73	0.76	0.69	0.72	0.72	-3.55%	1,160,045
Mar 31, 2026	0.67	0.77	0.67	0.74	0.74	10.33%	1,232,448
Mar 30, 2026	0.70	0.73	0.66	0.67	0.67	-1.86%	1,008,656
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