Mail

CHGG - Chegg, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	34.97	35.20	33.81	34.25	34.25	1,753,400
Sep 17, 2019	34.47	35.02	34.38	34.92	34.92	1,085,100
Sep 16, 2019	34.22	34.91	34.05	34.55	34.55	1,325,400
Sep 13, 2019	33.90	34.65	33.90	34.48	34.48	1,851,300
Sep 12, 2019	34.02	35.00	33.85	33.99	33.99	2,655,800
Sep 11, 2019	33.14	34.32	33.07	33.67	33.67	3,336,800
Sep 10, 2019	33.59	33.77	32.55	33.12	33.12	2,230,500
Sep 09, 2019	35.38	35.48	33.24	33.92	33.92	3,226,300
Sep 06, 2019	35.04	35.44	33.82	34.19	34.19	2,499,300
Sep 05, 2019	38.00	38.10	35.10	35.15	35.15	3,444,000
Sep 04, 2019	38.68	39.14	37.44	37.62	37.62	1,926,800
Sep 03, 2019	39.30	39.81	38.02	38.20	38.20	1,326,300
Aug 30, 2019	40.33	40.33	39.29	39.64	39.64	2,258,700
Aug 29, 2019	40.67	41.11	40.18	40.45	40.45	3,081,200
Aug 28, 2019	39.68	40.37	39.24	40.17	40.17	1,112,300
Aug 27, 2019	40.79	41.02	39.80	39.91	39.91	988,400
Aug 26, 2019	40.48	40.67	39.84	40.42	40.42	981,000
Aug 23, 2019	40.72	41.19	39.78	40.05	40.05	1,181,100
Aug 22, 2019	41.11	41.16	40.05	40.86	40.86	1,285,500
Aug 21, 2019	40.98	41.23	40.58	40.97	40.97	1,083,100
Aug 20, 2019	40.69	41.06	40.41	40.42	40.42	1,433,200
Aug 19, 2019	41.41	41.87	40.85	40.97	40.97	1,586,900
Aug 16, 2019	39.89	40.58	39.60	40.46	40.46	1,394,400
Aug 15, 2019	39.67	40.11	39.06	39.54	39.54	1,770,900
Aug 14, 2019	41.01	41.01	39.05	39.60	39.60	1,948,100
Aug 13, 2019	41.50	42.14	41.27	41.72	41.72	1,644,100
Aug 12, 2019	43.32	43.45	41.14	41.48	41.48	2,065,400
Aug 09, 2019	44.96	45.01	43.42	43.68	43.68	1,268,700
Aug 08, 2019	44.15	45.54	44.00	44.99	44.99	970,600
Aug 07, 2019	43.00	43.71	42.54	43.46	43.46	980,600
Aug 06, 2019	43.20	43.61	42.19	43.50	43.50	1,048,600
Aug 05, 2019	43.77	43.77	42.17	43.12	43.12	1,422,900
Aug 02, 2019	44.75	45.22	43.87	44.76	44.76	1,010,400
Aug 01, 2019	44.76	45.74	44.36	45.03	45.03	1,430,400
Jul 31, 2019	45.88	46.04	44.34	44.92	44.92	2,254,600
Jul 30, 2019	44.19	48.22	43.02	45.77	45.77	5,706,200
Jul 29, 2019	43.48	43.59	41.17	42.03	42.03	3,953,500
Jul 26, 2019	43.17	43.80	42.97	43.48	43.48	903,400
Jul 25, 2019	43.51	43.60	42.74	42.77	42.77	865,000
Jul 24, 2019	42.44	43.55	42.19	43.51	43.51	947,200
Jul 23, 2019	43.19	43.19	42.17	42.63	42.63	1,087,700
Jul 22, 2019	43.26	43.36	42.59	42.85	42.85	1,559,400
Jul 19, 2019	43.85	44.19	43.31	43.33	43.33	1,014,100
Jul 18, 2019	43.75	43.94	43.31	43.79	43.79	1,378,400
Jul 17, 2019	44.66	44.66	43.56	43.79	43.79	1,509,900
Jul 16, 2019	44.98	45.19	44.37	44.72	44.72	1,535,300
Jul 15, 2019	44.35	44.98	43.79	44.98	44.98	1,574,500
Jul 12, 2019	44.74	44.85	43.95	44.26	44.26	1,002,200
Jul 11, 2019	43.90	44.83	43.76	44.73	44.73	2,967,200
Jul 10, 2019	43.23	44.40	43.15	43.62	43.62	2,008,300
Jul 09, 2019	42.78	43.08	41.91	42.87	42.87	1,950,500
Jul 08, 2019	40.57	44.45	40.54	42.79	42.79	4,383,000
Jul 05, 2019	40.21	40.56	39.49	40.55	40.55	595,900
Jul 03, 2019	39.99	40.70	39.80	40.43	40.43	782,900
Jul 02, 2019	39.40	39.99	39.13	39.98	39.98	871,600
Jul 01, 2019	39.43	39.85	39.07	39.40	39.40	1,667,500
Jun 28, 2019	38.21	38.88	38.18	38.59	38.59	2,681,600
Jun 27, 2019	37.01	38.31	37.01	38.20	38.20	1,299,600
Jun 26, 2019	36.74	37.45	36.54	36.90	36.90	830,000
Jun 25, 2019	38.52	38.77	36.54	36.59	36.59	1,564,000
Jun 24, 2019	39.33	39.65	38.38	38.51	38.51	782,800
Jun 21, 2019	39.74	39.95	39.18	39.30	39.30	801,300
Jun 20, 2019	40.35	40.64	39.42	39.95	39.95	1,248,200
Jun 19, 2019	39.71	39.92	38.97	39.90	39.90	1,352,500
Jun 18, 2019	39.92	40.56	39.55	39.61	39.61	1,062,200
Jun 17, 2019	39.09	39.98	39.07	39.56	39.56	847,400
Jun 14, 2019	38.65	39.22	38.49	38.99	38.99	702,800
Jun 13, 2019	38.98	39.49	38.73	38.84	38.84	722,400
Jun 12, 2019	38.40	39.06	38.14	38.85	38.85	735,900
Jun 11, 2019	39.20	39.63	37.82	38.51	38.51	1,430,800
Jun 10, 2019	39.83	40.16	39.02	39.10	39.10	1,110,300
Jun 07, 2019	39.83	39.98	39.01	39.38	39.38	1,194,700
Jun 06, 2019	38.00	39.72	37.60	39.60	39.60	1,822,500
Jun 05, 2019	37.10	37.60	36.67	37.58	37.58	1,494,300
Jun 04, 2019	36.26	36.98	36.00	36.97	36.97	1,886,200
Jun 03, 2019	37.35	37.35	35.52	35.95	35.95	1,294,400
May 31, 2019	37.30	37.80	36.93	37.46	37.46	1,100,300
May 30, 2019	36.14	37.85	36.14	37.85	37.85	1,419,900
May 29, 2019	36.68	36.71	35.79	36.10	36.10	1,444,900
May 28, 2019	36.62	37.21	36.45	36.88	36.88	1,907,400
May 24, 2019	36.53	37.06	36.34	36.74	36.74	757,000
May 23, 2019	36.82	36.99	35.49	36.05	36.05	1,375,700
May 22, 2019	37.21	37.47	36.82	37.24	37.24	821,500
May 21, 2019	37.14	38.04	36.94	37.34	37.34	1,459,500
May 20, 2019	36.83	36.93	36.21	36.82	36.82	1,129,300
May 17, 2019	36.82	37.85	36.68	37.45	37.45	1,569,500
May 16, 2019	36.52	37.60	36.52	37.22	37.22	2,222,200
May 15, 2019	35.36	36.71	35.36	36.45	36.45	1,043,300
May 14, 2019	35.06	36.11	35.06	35.77	35.77	1,362,100
May 13, 2019	35.82	36.25	34.86	34.91	34.91	1,554,100
May 10, 2019	36.20	36.82	35.52	36.70	36.70	1,630,900
May 09, 2019	36.03	36.50	35.48	36.28	36.28	992,600
May 08, 2019	36.24	36.62	35.71	36.35	36.35	763,500
May 07, 2019	36.83	37.45	36.03	36.46	36.46	1,779,900
May 06, 2019	36.06	37.23	35.70	37.11	37.11	1,616,100
May 03, 2019	36.16	37.95	35.86	37.32	37.32	3,505,900
May 02, 2019	34.88	35.92	34.53	35.87	35.87	2,826,300
May 01, 2019	35.87	36.14	34.70	34.74	34.74	5,013,800
Apr 30, 2019	38.10	39.47	35.65	35.65	35.65	6,432,800
Apr 29, 2019	40.26	40.27	39.17	39.71	39.71	3,237,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...