Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,828.00
+2.50(+0.07%)
Dow Futures
30,955.00
+22.00(+0.07%)
Nasdaq Futures
11,683.25
+9.00(+0.08%)
Russell 2000 Futures
1,739.40
+1.10(+0.06%)
Crude Oil
111.42
-0.34(-0.30%)
Gold
1,822.90
+1.70(+0.09%)

Advertisement

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.35

-1.08

(-5.56%)

At close: 04:00PM EDT

18.73

+0.38

(+2.07%)

After hours:

06:37PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	19.52	19.79	18.33	18.35	18.35	2,027,800
Jun 27, 2022	19.45	19.76	18.72	19.43	19.43	2,111,500
Jun 24, 2022	19.24	20.01	19.15	19.39	19.39	15,989,600
Jun 23, 2022	18.56	19.25	18.44	19.17	19.17	2,842,500
Jun 22, 2022	18.27	18.89	18.23	18.49	18.49	3,322,800
Jun 21, 2022	19.12	19.56	18.43	18.45	18.45	3,795,900
Jun 17, 2022	17.31	19.16	17.31	19.15	19.15	3,461,200
Jun 16, 2022	17.91	17.93	16.72	17.02	17.02	2,519,100
Jun 15, 2022	17.71	18.95	17.71	18.59	18.59	2,383,800
Jun 14, 2022	17.32	17.75	17.06	17.53	17.53	2,608,200
Jun 13, 2022	18.06	18.53	17.13	17.29	17.29	2,596,900
Jun 10, 2022	19.28	19.33	18.78	18.95	18.95	1,607,900
Jun 09, 2022	20.29	20.42	19.70	19.74	19.74	1,722,100
Jun 08, 2022	20.62	21.19	20.34	20.55	20.55	1,847,800
Jun 07, 2022	20.60	20.94	20.21	20.47	20.47	2,264,500
Jun 06, 2022	21.47	21.79	20.72	20.89	20.89	2,754,300
Jun 03, 2022	21.47	21.85	20.52	21.14	21.14	4,025,300
Jun 02, 2022	18.78	20.49	18.57	20.42	20.42	2,705,000
Jun 01, 2022	19.39	19.65	18.59	18.74	18.74	2,252,300
May 31, 2022	19.38	19.69	19.07	19.46	19.46	2,052,200
May 27, 2022	18.83	19.37	18.75	19.34	19.34	1,651,900
May 26, 2022	18.37	18.78	18.23	18.63	18.63	2,802,200
May 25, 2022	17.96	18.45	17.88	18.17	18.17	2,456,800
May 24, 2022	18.39	18.39	17.56	17.98	17.98	2,073,600
May 23, 2022	18.61	18.70	17.91	18.42	18.42	2,511,800
May 20, 2022	19.47	19.53	18.16	18.60	18.60	2,159,800
May 19, 2022	18.48	19.65	18.32	19.24	19.24	3,084,800
May 18, 2022	18.84	19.13	18.18	18.51	18.51	2,621,900
May 17, 2022	18.80	19.40	18.59	19.25	19.25	3,163,200
May 16, 2022	18.29	20.41	17.30	18.73	18.73	8,158,000
May 13, 2022	17.77	18.26	17.58	18.20	18.20	3,264,000
May 12, 2022	16.25	18.14	16.17	17.70	17.70	4,204,900
May 11, 2022	17.97	18.15	16.26	16.46	16.46	4,151,000
May 10, 2022	17.82	18.08	16.64	17.73	17.73	4,340,000
May 09, 2022	18.33	18.74	17.43	17.50	17.50	4,318,200
May 06, 2022	19.68	19.89	18.38	18.65	18.65	5,689,200
May 05, 2022	20.09	21.08	18.89	19.51	19.51	8,643,600
May 04, 2022	17.60	20.50	17.40	20.39	20.39	22,976,400
May 03, 2022	15.73	18.18	15.66	17.42	17.42	50,792,400
May 02, 2022	24.61	25.45	24.06	24.98	24.98	6,970,100
Apr 29, 2022	25.55	26.46	24.62	24.74	24.74	2,404,500
Apr 28, 2022	25.49	26.05	24.81	25.70	25.70	1,730,700
Apr 27, 2022	25.89	26.93	25.15	25.25	25.25	2,692,300
Apr 26, 2022	26.90	27.11	25.54	25.90	25.90	2,283,900
Apr 25, 2022	26.47	27.37	26.19	27.32	27.32	2,202,200
Apr 22, 2022	27.88	28.26	26.55	26.74	26.74	2,302,900
Apr 21, 2022	30.22	30.58	27.89	27.99	27.99	2,540,400
Apr 20, 2022	32.06	32.09	29.63	29.66	29.66	3,043,500
Apr 19, 2022	31.44	32.65	31.44	32.18	32.18	1,445,200
Apr 18, 2022	32.16	32.47	31.47	31.51	31.51	2,508,200
Apr 14, 2022	32.68	32.94	31.89	32.36	32.36	1,346,800
Apr 13, 2022	32.28	33.21	32.13	32.50	32.50	2,138,700
Apr 12, 2022	33.21	34.83	32.08	32.32	32.32	4,403,000
Apr 11, 2022	34.69	36.03	34.45	35.29	35.29	1,413,300
Apr 08, 2022	34.95	35.67	34.80	35.20	35.20	1,409,200
Apr 07, 2022	35.45	36.30	34.80	35.26	35.26	1,808,200
Apr 06, 2022	35.68	36.14	34.73	35.57	35.57	2,167,800
Apr 05, 2022	37.11	37.64	36.15	36.21	36.21	1,788,000
Apr 04, 2022	36.74	37.18	36.31	37.03	37.03	1,932,700
Apr 01, 2022	36.56	37.07	36.31	36.52	36.52	1,868,300
Mar 31, 2022	36.17	36.68	36.00	36.28	36.28	1,948,800
Mar 30, 2022	35.96	36.40	35.74	36.04	36.04	1,487,700
Mar 29, 2022	36.34	36.83	35.77	36.43	36.43	2,127,400
Mar 28, 2022	35.46	36.52	35.15	35.82	35.82	1,741,900
Mar 25, 2022	35.80	35.80	34.90	35.41	35.41	1,950,600
Mar 24, 2022	34.25	35.75	34.21	35.74	35.74	2,170,600
Mar 23, 2022	33.77	35.09	33.43	34.21	34.21	1,712,000
Mar 22, 2022	33.55	34.57	33.55	34.32	34.32	1,935,600
Mar 21, 2022	33.60	34.16	32.95	33.62	33.62	2,300,500
Mar 18, 2022	32.74	33.80	32.39	33.73	33.73	3,794,500
Mar 17, 2022	31.91	32.90	31.59	32.88	32.88	2,529,000
Mar 16, 2022	31.37	31.88	30.83	31.82	31.82	2,455,400
Mar 15, 2022	30.27	31.08	30.00	30.81	30.81	2,122,500
Mar 14, 2022	29.81	31.22	29.59	30.18	30.18	2,825,500
Mar 11, 2022	30.86	30.88	29.83	30.07	30.07	2,834,400
Mar 10, 2022	30.46	31.14	29.91	30.64	30.64	2,087,700
Mar 09, 2022	30.56	31.93	30.06	30.92	30.92	2,448,200
Mar 08, 2022	30.10	31.08	30.00	30.25	30.25	2,590,900
Mar 07, 2022	30.94	31.32	30.08	30.26	30.26	3,140,500
Mar 04, 2022	30.62	31.26	30.35	30.74	30.74	2,433,300
Mar 03, 2022	31.83	32.17	30.50	30.63	30.63	2,704,900
Mar 02, 2022	31.11	32.09	30.84	31.87	31.87	2,529,000
Mar 01, 2022	31.05	32.23	30.97	31.34	31.34	2,297,700
Feb 28, 2022	30.70	31.60	30.48	31.27	31.27	2,951,400
Feb 25, 2022	30.50	31.02	29.62	31.01	31.01	3,117,700
Feb 24, 2022	27.87	30.85	27.81	30.69	30.69	4,126,000
Feb 23, 2022	28.80	29.97	28.58	29.12	29.12	3,665,300
Feb 22, 2022	27.86	28.75	27.58	28.03	28.03	2,036,900
Feb 18, 2022	28.99	29.23	28.15	28.29	28.29	1,794,900
Feb 17, 2022	29.74	29.80	28.81	28.92	28.92	1,924,900
Feb 16, 2022	30.30	30.49	29.55	29.92	29.92	2,519,800
Feb 15, 2022	30.87	31.40	30.59	30.77	30.77	2,346,400
Feb 14, 2022	30.45	31.44	30.25	30.44	30.44	2,850,300
Feb 11, 2022	31.73	32.30	30.40	30.73	30.73	2,846,300
Feb 10, 2022	32.32	32.97	31.34	31.60	31.60	4,504,000
Feb 09, 2022	31.09	33.10	30.83	33.01	33.01	7,846,000
Feb 08, 2022	28.87	31.90	27.75	31.63	31.63	21,002,000
Feb 07, 2022	26.34	27.68	26.26	27.27	27.27	9,435,100
Feb 04, 2022	25.06	26.47	24.72	26.31	26.31	3,308,500
Feb 03, 2022	25.55	25.89	24.86	24.92	24.92	2,823,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,828.00+2.50(+0.07%)

Dow Futures30,955.00+22.00(+0.07%)

Nasdaq Futures11,683.25+9.00(+0.08%)

Russell 2000 Futures1,739.40+1.10(+0.06%)

Crude Oil111.42-0.34(-0.30%)

Gold1,822.90+1.70(+0.09%)

Chegg, Inc. (CHGG)

S&P Futures
3,828.00
+2.50(+0.07%)

Dow Futures
30,955.00
+22.00(+0.07%)

Nasdaq Futures
11,683.25
+9.00(+0.08%)

Russell 2000 Futures
1,739.40
+1.10(+0.06%)

Crude Oil
111.42
-0.34(-0.30%)

Gold
1,822.90
+1.70(+0.09%)