Chegg, Inc. (CHGG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

69.56+1.62 (+2.38%)

As of 1:19PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2020	68.30	69.63	67.90	69.56	69.56	404,983
Sep 24, 2020	69.17	69.69	66.81	67.94	67.94	1,801,900
Sep 23, 2020	68.52	71.52	68.46	69.95	69.95	2,201,000
Sep 22, 2020	67.54	68.62	64.90	68.49	68.49	3,868,100
Sep 21, 2020	63.76	68.22	63.75	68.05	68.05	4,984,700
Sep 18, 2020	66.03	66.37	62.84	64.10	64.10	2,393,900
Sep 17, 2020	65.08	65.54	63.56	65.26	65.26	1,801,800
Sep 16, 2020	66.92	67.59	65.27	66.23	66.23	1,649,400
Sep 15, 2020	66.90	67.14	65.25	66.39	66.39	1,741,400
Sep 14, 2020	66.59	66.59	64.60	66.01	66.01	1,456,600
Sep 11, 2020	66.50	67.44	64.70	65.65	65.65	2,096,400
Sep 10, 2020	68.27	69.15	64.91	65.53	65.53	2,035,700
Sep 09, 2020	67.12	68.83	66.14	68.02	68.02	2,343,600
Sep 08, 2020	65.88	68.33	64.72	66.01	66.01	2,494,600
Sep 04, 2020	68.95	69.76	63.52	67.94	67.94	4,104,000
Sep 03, 2020	76.10	76.36	68.30	69.90	69.90	5,068,400
Sep 02, 2020	77.73	78.29	74.13	77.96	77.96	4,181,000
Sep 01, 2020	74.75	77.42	74.58	76.58	76.58	2,538,000
Aug 31, 2020	73.25	73.96	71.90	73.74	73.74	4,158,800
Aug 28, 2020	75.63	75.91	72.77	72.96	72.96	2,229,900
Aug 27, 2020	75.93	76.14	73.80	75.20	75.20	2,352,100
Aug 26, 2020	76.23	76.98	75.01	76.34	76.34	2,744,600
Aug 25, 2020	72.85	75.78	72.63	75.48	75.48	3,176,800
Aug 24, 2020	78.19	78.67	72.05	73.46	73.46	5,309,800
Aug 21, 2020	78.30	79.01	77.13	77.79	77.79	2,923,600
Aug 20, 2020	77.37	78.00	76.23	77.90	77.90	3,488,500
Aug 19, 2020	77.37	78.94	75.69	77.62	77.62	5,798,100
Aug 18, 2020	81.77	82.07	76.46	78.22	78.22	5,182,200
Aug 17, 2020	78.44	79.94	77.89	79.71	79.71	2,178,800
Aug 14, 2020	77.01	78.00	76.10	77.14	77.14	1,306,500
Aug 13, 2020	74.09	79.11	74.04	76.86	76.86	3,297,000
Aug 12, 2020	77.25	77.62	73.93	74.50	74.50	5,135,700
Aug 11, 2020	79.91	80.15	76.40	76.96	76.96	4,344,100
Aug 10, 2020	87.90	88.32	79.80	81.53	81.53	3,888,100
Aug 07, 2020	85.07	89.82	84.84	86.98	86.98	4,261,100
Aug 06, 2020	85.61	86.48	83.34	84.82	84.82	2,329,600
Aug 05, 2020	85.44	86.28	83.52	85.11	85.11	2,749,800
Aug 04, 2020	86.92	87.88	80.46	85.18	85.18	9,735,900
Aug 03, 2020	84.60	87.97	83.23	85.93	85.93	9,526,700
Jul 31, 2020	80.00	81.03	78.36	80.97	80.97	3,304,500
Jul 30, 2020	74.62	79.25	74.50	78.46	78.46	2,880,200
Jul 29, 2020	74.41	75.45	73.56	74.99	74.99	2,535,900
Jul 28, 2020	74.38	74.46	72.55	72.84	72.84	2,469,700
Jul 27, 2020	74.30	75.15	73.13	74.30	74.30	1,164,800
Jul 24, 2020	73.46	74.22	71.41	73.42	73.42	1,895,600
Jul 23, 2020	77.05	79.09	73.16	74.63	74.63	2,950,800
Jul 22, 2020	76.58	77.23	74.89	76.00	76.00	1,212,300
Jul 21, 2020	77.01	77.64	75.96	76.58	76.58	2,405,300
Jul 20, 2020	73.50	77.90	73.50	76.94	76.94	2,906,700
Jul 17, 2020	71.85	73.50	71.02	73.00	73.00	1,756,100
Jul 16, 2020	70.00	71.63	69.07	71.00	71.00	1,575,300
Jul 15, 2020	69.02	71.24	68.00	70.91	70.91	1,954,700
Jul 14, 2020	70.00	71.42	67.07	69.20	69.20	3,068,500
Jul 13, 2020	77.12	77.42	70.06	70.46	70.46	4,825,900
Jul 10, 2020	73.90	75.24	73.01	75.02	75.02	2,394,200
Jul 09, 2020	74.00	74.00	71.21	72.81	72.81	2,077,900
Jul 08, 2020	71.74	73.78	71.14	72.79	72.79	2,143,100
Jul 07, 2020	71.00	72.45	69.65	71.24	71.24	2,778,600
Jul 06, 2020	71.34	72.75	70.33	71.27	71.27	4,497,900
Jul 02, 2020	69.00	71.24	68.17	70.20	70.20	4,315,200
Jul 01, 2020	67.26	68.92	66.12	68.08	68.08	2,222,700
Jun 30, 2020	66.24	68.19	66.20	67.26	67.26	2,763,200
Jun 29, 2020	65.70	68.28	63.69	66.73	66.73	3,897,600
Jun 26, 2020	64.85	66.21	64.29	65.42	65.42	15,315,300
Jun 25, 2020	64.50	65.00	62.52	64.95	64.95	4,043,100
Jun 24, 2020	66.16	67.28	62.60	64.15	64.15	3,542,400
Jun 23, 2020	70.14	70.42	66.54	66.72	66.72	4,236,800
Jun 22, 2020	69.27	70.57	66.92	69.83	69.83	5,303,600
Jun 19, 2020	64.44	69.05	63.85	67.81	67.81	7,674,800
Jun 18, 2020	63.67	64.50	61.91	63.11	63.11	2,229,700
Jun 17, 2020	62.15	64.78	61.62	63.87	63.87	5,298,500
Jun 16, 2020	60.36	61.00	57.98	60.39	60.39	2,870,700
Jun 15, 2020	57.43	59.87	56.90	59.37	59.37	3,073,700
Jun 12, 2020	58.22	58.22	54.85	56.90	56.90	2,574,500
Jun 11, 2020	57.92	59.79	56.18	56.82	56.82	2,547,700
Jun 10, 2020	57.05	60.03	56.84	58.84	58.84	3,188,000
Jun 09, 2020	58.31	58.72	56.49	56.90	56.90	2,041,300
Jun 08, 2020	57.58	57.91	55.86	57.74	57.74	3,748,500
Jun 05, 2020	57.95	59.53	57.08	58.54	58.54	2,499,100
Jun 04, 2020	60.86	61.27	57.71	58.34	58.34	3,159,400
Jun 03, 2020	62.30	62.81	58.51	61.40	61.40	3,521,100
Jun 02, 2020	62.68	65.39	62.00	62.56	62.56	3,467,500
Jun 01, 2020	61.80	63.82	61.08	62.43	62.43	4,473,400
May 29, 2020	60.64	62.07	59.54	61.08	61.08	2,525,400
May 28, 2020	60.56	63.85	60.05	60.47	60.47	3,591,800
May 27, 2020	61.94	62.11	55.70	60.74	60.74	4,240,600
May 26, 2020	65.75	65.96	61.82	62.10	62.10	2,414,500
May 22, 2020	64.23	65.99	63.35	64.91	64.91	2,491,700
May 21, 2020	63.55	64.26	61.58	62.79	62.79	2,039,900
May 20, 2020	62.34	63.22	61.67	63.01	63.01	2,410,600
May 19, 2020	62.55	63.52	61.00	61.03	61.03	2,899,300
May 18, 2020	66.19	66.87	61.44	62.20	62.20	5,423,800
May 15, 2020	64.92	67.98	64.36	66.66	66.66	3,493,300
May 14, 2020	64.03	66.87	62.55	65.30	65.30	4,377,600
May 13, 2020	63.18	66.40	62.32	64.81	64.81	5,672,500
May 12, 2020	61.47	65.42	60.41	61.91	61.91	4,288,400
May 11, 2020	62.49	63.90	61.15	61.17	61.17	3,642,300
May 08, 2020	59.93	63.50	59.23	63.13	63.13	5,958,800
May 07, 2020	60.49	60.65	58.11	59.39	59.39	5,131,000
May 06, 2020	58.66	62.11	57.30	60.40	60.40	16,087,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,271.59+25.00(+0.77%)

Dow 3026,948.60+133.16(+0.50%)

Nasdaq10,810.42+138.15(+1.29%)

Chegg, Inc. (CHGG)

S&P 500
3,271.59
+25.00(+0.77%)

Dow 30
26,948.60
+133.16(+0.50%)

Nasdaq
10,810.42
+138.15(+1.29%)