Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.35-1.08 (-5.56%)
At close: 04:00PM EDT
18.73 +0.38 (+2.07%)
After hours: 06:37PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202219.5219.7918.3318.3518.352,027,800
Jun 27, 202219.4519.7618.7219.4319.432,111,500
Jun 24, 202219.2420.0119.1519.3919.3915,989,600
Jun 23, 202218.5619.2518.4419.1719.172,842,500
Jun 22, 202218.2718.8918.2318.4918.493,322,800
Jun 21, 202219.1219.5618.4318.4518.453,795,900
Jun 17, 202217.3119.1617.3119.1519.153,461,200
Jun 16, 202217.9117.9316.7217.0217.022,519,100
Jun 15, 202217.7118.9517.7118.5918.592,383,800
Jun 14, 202217.3217.7517.0617.5317.532,608,200
Jun 13, 202218.0618.5317.1317.2917.292,596,900
Jun 10, 202219.2819.3318.7818.9518.951,607,900
Jun 09, 202220.2920.4219.7019.7419.741,722,100
Jun 08, 202220.6221.1920.3420.5520.551,847,800
Jun 07, 202220.6020.9420.2120.4720.472,264,500
Jun 06, 202221.4721.7920.7220.8920.892,754,300
Jun 03, 202221.4721.8520.5221.1421.144,025,300
Jun 02, 202218.7820.4918.5720.4220.422,705,000
Jun 01, 202219.3919.6518.5918.7418.742,252,300
May 31, 202219.3819.6919.0719.4619.462,052,200
May 27, 202218.8319.3718.7519.3419.341,651,900
May 26, 202218.3718.7818.2318.6318.632,802,200
May 25, 202217.9618.4517.8818.1718.172,456,800
May 24, 202218.3918.3917.5617.9817.982,073,600
May 23, 202218.6118.7017.9118.4218.422,511,800
May 20, 202219.4719.5318.1618.6018.602,159,800
May 19, 202218.4819.6518.3219.2419.243,084,800
May 18, 202218.8419.1318.1818.5118.512,621,900
May 17, 202218.8019.4018.5919.2519.253,163,200
May 16, 202218.2920.4117.3018.7318.738,158,000
May 13, 202217.7718.2617.5818.2018.203,264,000
May 12, 202216.2518.1416.1717.7017.704,204,900
May 11, 202217.9718.1516.2616.4616.464,151,000
May 10, 202217.8218.0816.6417.7317.734,340,000
May 09, 202218.3318.7417.4317.5017.504,318,200
May 06, 202219.6819.8918.3818.6518.655,689,200
May 05, 202220.0921.0818.8919.5119.518,643,600
May 04, 202217.6020.5017.4020.3920.3922,976,400
May 03, 202215.7318.1815.6617.4217.4250,792,400
May 02, 202224.6125.4524.0624.9824.986,970,100
Apr 29, 202225.5526.4624.6224.7424.742,404,500
Apr 28, 202225.4926.0524.8125.7025.701,730,700
Apr 27, 202225.8926.9325.1525.2525.252,692,300
Apr 26, 202226.9027.1125.5425.9025.902,283,900
Apr 25, 202226.4727.3726.1927.3227.322,202,200
Apr 22, 202227.8828.2626.5526.7426.742,302,900
Apr 21, 202230.2230.5827.8927.9927.992,540,400
Apr 20, 202232.0632.0929.6329.6629.663,043,500
Apr 19, 202231.4432.6531.4432.1832.181,445,200
Apr 18, 202232.1632.4731.4731.5131.512,508,200
Apr 14, 202232.6832.9431.8932.3632.361,346,800
Apr 13, 202232.2833.2132.1332.5032.502,138,700
Apr 12, 202233.2134.8332.0832.3232.324,403,000
Apr 11, 202234.6936.0334.4535.2935.291,413,300
Apr 08, 202234.9535.6734.8035.2035.201,409,200
Apr 07, 202235.4536.3034.8035.2635.261,808,200
Apr 06, 202235.6836.1434.7335.5735.572,167,800
Apr 05, 202237.1137.6436.1536.2136.211,788,000
Apr 04, 202236.7437.1836.3137.0337.031,932,700
Apr 01, 202236.5637.0736.3136.5236.521,868,300
Mar 31, 202236.1736.6836.0036.2836.281,948,800
Mar 30, 202235.9636.4035.7436.0436.041,487,700
Mar 29, 202236.3436.8335.7736.4336.432,127,400
Mar 28, 202235.4636.5235.1535.8235.821,741,900
Mar 25, 202235.8035.8034.9035.4135.411,950,600
Mar 24, 202234.2535.7534.2135.7435.742,170,600
Mar 23, 202233.7735.0933.4334.2134.211,712,000
Mar 22, 202233.5534.5733.5534.3234.321,935,600
Mar 21, 202233.6034.1632.9533.6233.622,300,500
Mar 18, 202232.7433.8032.3933.7333.733,794,500
Mar 17, 202231.9132.9031.5932.8832.882,529,000
Mar 16, 202231.3731.8830.8331.8231.822,455,400
Mar 15, 202230.2731.0830.0030.8130.812,122,500
Mar 14, 202229.8131.2229.5930.1830.182,825,500
Mar 11, 202230.8630.8829.8330.0730.072,834,400
Mar 10, 202230.4631.1429.9130.6430.642,087,700
Mar 09, 202230.5631.9330.0630.9230.922,448,200
Mar 08, 202230.1031.0830.0030.2530.252,590,900
Mar 07, 202230.9431.3230.0830.2630.263,140,500
Mar 04, 202230.6231.2630.3530.7430.742,433,300
Mar 03, 202231.8332.1730.5030.6330.632,704,900
Mar 02, 202231.1132.0930.8431.8731.872,529,000
Mar 01, 202231.0532.2330.9731.3431.342,297,700
Feb 28, 202230.7031.6030.4831.2731.272,951,400
Feb 25, 202230.5031.0229.6231.0131.013,117,700
Feb 24, 202227.8730.8527.8130.6930.694,126,000
Feb 23, 202228.8029.9728.5829.1229.123,665,300
Feb 22, 202227.8628.7527.5828.0328.032,036,900
Feb 18, 202228.9929.2328.1528.2928.291,794,900
Feb 17, 202229.7429.8028.8128.9228.921,924,900
Feb 16, 202230.3030.4929.5529.9229.922,519,800
Feb 15, 202230.8731.4030.5930.7730.772,346,400
Feb 14, 202230.4531.4430.2530.4430.442,850,300
Feb 11, 202231.7332.3030.4030.7330.732,846,300
Feb 10, 202232.3232.9731.3431.6031.604,504,000
Feb 09, 202231.0933.1030.8333.0133.017,846,000
Feb 08, 202228.8731.9027.7531.6331.6321,002,000
Feb 07, 202226.3427.6826.2627.2727.279,435,100
Feb 04, 202225.0626.4724.7226.3126.313,308,500
Feb 03, 202225.5525.8924.8624.9224.922,823,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement