NYSE - Delayed Quote • USD
Chegg, Inc. (CHGG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.75 | 6.90 | 6.70 | 6.88 | 6.88 | 1,511,200 |
Apr 24, 2024 | 6.79 | 6.91 | 6.63 | 6.81 | 6.81 | 2,097,900 |
Apr 23, 2024 | 6.80 | 6.98 | 6.70 | 6.83 | 6.83 | 1,902,900 |
Apr 22, 2024 | 7.11 | 7.18 | 6.82 | 6.82 | 6.82 | 1,470,400 |
Apr 19, 2024 | 6.92 | 7.26 | 6.92 | 7.09 | 7.09 | 2,223,300 |
Apr 18, 2024 | 6.93 | 7.20 | 6.92 | 7.03 | 7.03 | 2,076,200 |
Apr 17, 2024 | 6.84 | 6.92 | 6.74 | 6.90 | 6.90 | 3,411,100 |
Apr 16, 2024 | 6.80 | 6.88 | 6.63 | 6.81 | 6.81 | 1,978,200 |
Apr 15, 2024 | 7.13 | 7.22 | 6.75 | 6.87 | 6.87 | 2,173,800 |
Apr 12, 2024 | 7.38 | 7.42 | 7.10 | 7.15 | 7.15 | 1,489,200 |
Apr 11, 2024 | 7.54 | 7.68 | 7.29 | 7.45 | 7.45 | 1,929,600 |
Apr 10, 2024 | 7.37 | 7.53 | 7.31 | 7.50 | 7.50 | 2,394,500 |
Apr 9, 2024 | 7.25 | 7.59 | 7.22 | 7.59 | 7.59 | 2,383,200 |
Apr 8, 2024 | 7.18 | 7.32 | 7.18 | 7.22 | 7.22 | 1,295,200 |
Apr 5, 2024 | 7.01 | 7.16 | 6.98 | 7.13 | 7.13 | 2,089,100 |
Apr 4, 2024 | 7.29 | 7.41 | 7.04 | 7.06 | 7.06 | 1,270,600 |
Apr 3, 2024 | 7.10 | 7.23 | 7.08 | 7.19 | 7.19 | 1,489,600 |
Apr 2, 2024 | 7.12 | 7.21 | 7.06 | 7.13 | 7.13 | 2,027,300 |
Apr 1, 2024 | 7.63 | 7.75 | 7.21 | 7.22 | 7.22 | 2,538,300 |
Mar 28, 2024 | 7.59 | 7.69 | 7.48 | 7.57 | 7.57 | 1,319,500 |
Mar 27, 2024 | 7.37 | 7.60 | 7.30 | 7.58 | 7.58 | 2,581,000 |
Mar 26, 2024 | 7.59 | 7.65 | 7.37 | 7.37 | 7.37 | 2,127,100 |
Mar 25, 2024 | 7.69 | 7.80 | 7.43 | 7.49 | 7.49 | 2,634,300 |
Mar 22, 2024 | 8.04 | 8.12 | 7.70 | 7.81 | 7.81 | 1,239,000 |
Mar 21, 2024 | 8.05 | 8.15 | 7.95 | 8.02 | 8.02 | 1,896,600 |
Mar 20, 2024 | 7.75 | 8.05 | 7.72 | 8.00 | 8.00 | 1,485,200 |
Mar 19, 2024 | 7.77 | 7.89 | 7.71 | 7.83 | 7.83 | 1,979,300 |
Mar 18, 2024 | 7.93 | 7.97 | 7.74 | 7.83 | 7.83 | 2,483,100 |
Mar 15, 2024 | 7.80 | 8.00 | 7.80 | 7.97 | 7.97 | 2,854,300 |
Mar 14, 2024 | 7.97 | 8.04 | 7.72 | 7.87 | 7.87 | 2,830,900 |
Mar 13, 2024 | 7.96 | 8.15 | 7.95 | 8.03 | 8.03 | 1,799,600 |
Mar 12, 2024 | 8.23 | 8.23 | 7.96 | 8.02 | 8.02 | 1,478,700 |
Mar 11, 2024 | 8.34 | 8.41 | 8.18 | 8.20 | 8.20 | 1,872,900 |
Mar 8, 2024 | 8.26 | 8.37 | 8.09 | 8.18 | 8.18 | 1,658,800 |
Mar 7, 2024 | 7.98 | 8.28 | 7.95 | 8.24 | 8.24 | 2,244,200 |
Mar 6, 2024 | 8.29 | 8.31 | 7.86 | 7.95 | 7.95 | 2,961,600 |
Mar 5, 2024 | 8.75 | 8.76 | 8.20 | 8.24 | 8.24 | 3,484,200 |
Mar 4, 2024 | 9.03 | 9.14 | 8.76 | 8.86 | 8.86 | 1,905,500 |
Mar 1, 2024 | 8.93 | 9.14 | 8.91 | 9.04 | 9.04 | 2,816,400 |
Feb 29, 2024 | 8.70 | 8.99 | 8.69 | 8.94 | 8.94 | 2,386,100 |
Feb 28, 2024 | 8.74 | 8.83 | 8.51 | 8.55 | 8.55 | 3,274,500 |
Feb 27, 2024 | 8.79 | 9.02 | 8.77 | 8.84 | 8.84 | 1,833,800 |
Feb 26, 2024 | 8.84 | 8.95 | 8.68 | 8.71 | 8.71 | 3,870,200 |
Feb 23, 2024 | 8.74 | 8.99 | 8.71 | 8.92 | 8.92 | 2,307,800 |
Feb 22, 2024 | 8.74 | 8.90 | 8.68 | 8.76 | 8.76 | 4,023,200 |
Feb 21, 2024 | 8.70 | 8.81 | 8.56 | 8.72 | 8.72 | 3,810,300 |
Feb 20, 2024 | 9.06 | 9.11 | 8.74 | 8.74 | 8.74 | 2,864,900 |
Feb 16, 2024 | 9.23 | 9.32 | 8.99 | 9.09 | 9.09 | 2,817,900 |
Feb 15, 2024 | 9.08 | 9.34 | 9.07 | 9.31 | 9.31 | 3,319,900 |
Feb 14, 2024 | 8.82 | 9.08 | 8.74 | 9.05 | 9.05 | 3,451,600 |
Feb 13, 2024 | 8.56 | 8.82 | 8.47 | 8.69 | 8.69 | 4,994,500 |
Feb 12, 2024 | 8.73 | 8.96 | 8.73 | 8.83 | 8.83 | 2,509,300 |
Feb 9, 2024 | 8.60 | 8.96 | 8.52 | 8.73 | 8.73 | 2,927,700 |
Feb 8, 2024 | 8.60 | 8.70 | 8.47 | 8.60 | 8.60 | 2,527,200 |
Feb 7, 2024 | 8.76 | 8.82 | 8.39 | 8.60 | 8.60 | 4,796,000 |
Feb 6, 2024 | 8.55 | 9.75 | 8.55 | 8.73 | 8.73 | 10,543,600 |
Feb 5, 2024 | 9.54 | 9.54 | 9.15 | 9.30 | 9.30 | 7,025,400 |
Feb 2, 2024 | 9.75 | 9.84 | 9.53 | 9.57 | 9.57 | 4,075,400 |
Feb 1, 2024 | 9.92 | 10.13 | 9.83 | 9.85 | 9.85 | 1,790,300 |
Jan 31, 2024 | 9.78 | 10.29 | 9.75 | 9.85 | 9.85 | 2,797,300 |
Jan 30, 2024 | 10.14 | 10.18 | 9.75 | 9.78 | 9.78 | 2,124,700 |
Jan 29, 2024 | 10.28 | 10.32 | 9.88 | 10.16 | 10.16 | 3,317,100 |
Jan 26, 2024 | 10.19 | 10.50 | 10.19 | 10.33 | 10.33 | 1,951,200 |
Jan 25, 2024 | 10.05 | 10.22 | 10.01 | 10.14 | 10.14 | 2,544,300 |
Jan 24, 2024 | 10.10 | 10.21 | 9.84 | 9.98 | 9.98 | 1,837,900 |
Jan 23, 2024 | 10.10 | 10.27 | 10.01 | 10.01 | 10.01 | 2,063,000 |
Jan 22, 2024 | 9.77 | 10.23 | 9.75 | 10.00 | 10.00 | 2,896,500 |
Jan 19, 2024 | 8.90 | 9.85 | 8.90 | 9.84 | 9.84 | 4,296,800 |
Jan 18, 2024 | 10.78 | 10.80 | 10.01 | 10.06 | 10.06 | 3,403,300 |
Jan 17, 2024 | 10.61 | 10.86 | 10.30 | 10.75 | 10.75 | 2,261,200 |
Jan 16, 2024 | 11.02 | 11.25 | 10.87 | 10.87 | 10.87 | 2,404,600 |
Jan 12, 2024 | 11.00 | 11.12 | 10.85 | 11.10 | 11.10 | 1,429,100 |
Jan 11, 2024 | 10.74 | 10.89 | 10.61 | 10.87 | 10.87 | 1,518,400 |
Jan 10, 2024 | 11.01 | 11.07 | 10.67 | 10.80 | 10.80 | 1,757,300 |
Jan 9, 2024 | 10.73 | 11.09 | 10.48 | 10.99 | 10.99 | 3,236,900 |
Jan 8, 2024 | 10.76 | 11.08 | 10.66 | 10.87 | 10.87 | 2,062,900 |
Jan 5, 2024 | 10.64 | 10.96 | 10.48 | 10.78 | 10.78 | 2,321,100 |
Jan 4, 2024 | 11.10 | 11.11 | 10.47 | 10.68 | 10.68 | 4,841,400 |
Jan 3, 2024 | 11.21 | 11.32 | 10.97 | 11.07 | 11.07 | 3,225,700 |
Jan 2, 2024 | 11.24 | 11.47 | 11.06 | 11.23 | 11.23 | 1,991,600 |
Dec 29, 2023 | 11.38 | 11.46 | 11.23 | 11.36 | 11.36 | 1,693,000 |
Dec 28, 2023 | 11.22 | 11.48 | 11.21 | 11.41 | 11.41 | 2,207,400 |
Dec 27, 2023 | 11.21 | 11.30 | 11.14 | 11.29 | 11.29 | 1,546,600 |
Dec 26, 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 11.12 | 1,100,200 |
Dec 22, 2023 | 11.18 | 11.19 | 10.99 | 11.06 | 11.06 | 1,386,800 |
Dec 21, 2023 | 11.22 | 11.35 | 10.99 | 11.17 | 11.17 | 1,896,100 |
Dec 20, 2023 | 11.12 | 11.27 | 10.94 | 11.00 | 11.00 | 2,935,000 |
Dec 19, 2023 | 11.10 | 11.39 | 11.05 | 11.14 | 11.14 | 2,173,700 |
Dec 18, 2023 | 10.48 | 11.37 | 10.17 | 11.03 | 11.03 | 2,392,500 |
Dec 15, 2023 | 11.08 | 11.17 | 10.59 | 10.67 | 10.67 | 3,317,900 |
Dec 14, 2023 | 11.19 | 11.35 | 10.77 | 11.07 | 11.07 | 4,563,000 |
Dec 13, 2023 | 10.58 | 11.02 | 10.39 | 10.98 | 10.98 | 2,368,700 |
Dec 12, 2023 | 10.66 | 10.75 | 10.51 | 10.55 | 10.55 | 2,111,200 |
Dec 11, 2023 | 10.63 | 10.81 | 10.56 | 10.67 | 10.67 | 1,705,200 |
Dec 8, 2023 | 10.80 | 11.02 | 10.66 | 10.68 | 10.68 | 1,620,000 |
Dec 7, 2023 | 10.50 | 10.91 | 10.45 | 10.85 | 10.85 | 2,039,700 |
Dec 6, 2023 | 10.20 | 10.64 | 10.14 | 10.51 | 10.51 | 1,663,600 |
Dec 5, 2023 | 10.11 | 10.38 | 10.00 | 10.00 | 10.00 | 1,976,200 |
Dec 4, 2023 | 10.15 | 10.44 | 10.04 | 10.27 | 10.27 | 1,775,000 |
Dec 1, 2023 | 9.90 | 10.26 | 9.87 | 10.23 | 10.23 | 2,014,600 |
Nov 30, 2023 | 10.20 | 10.20 | 9.85 | 9.93 | 9.93 | 2,769,700 |
Nov 29, 2023 | 10.30 | 10.49 | 10.18 | 10.20 | 10.20 | 2,099,900 |
Nov 28, 2023 | 10.03 | 10.36 | 9.88 | 10.28 | 10.28 | 2,322,000 |
Nov 27, 2023 | 10.02 | 10.19 | 9.95 | 10.01 | 10.01 | 1,659,800 |
Nov 24, 2023 | 10.21 | 10.35 | 10.04 | 10.15 | 10.15 | 706,600 |
Nov 22, 2023 | 10.30 | 10.47 | 10.21 | 10.33 | 10.33 | 2,029,400 |
Nov 21, 2023 | 9.79 | 10.13 | 9.69 | 10.13 | 10.13 | 3,950,400 |
Nov 20, 2023 | 9.56 | 9.96 | 9.08 | 9.81 | 9.81 | 5,683,200 |
Nov 17, 2023 | 10.46 | 10.47 | 10.15 | 10.46 | 10.46 | 2,342,900 |
Nov 16, 2023 | 10.30 | 10.49 | 10.01 | 10.36 | 10.36 | 4,749,000 |
Nov 15, 2023 | 9.39 | 10.73 | 9.29 | 10.49 | 10.49 | 7,191,700 |
Nov 14, 2023 | 8.82 | 8.99 | 8.71 | 8.89 | 8.89 | 2,182,900 |
Nov 13, 2023 | 8.40 | 8.54 | 8.32 | 8.52 | 8.52 | 1,322,500 |
Nov 10, 2023 | 8.63 | 8.67 | 8.35 | 8.44 | 8.44 | 2,325,500 |
Nov 9, 2023 | 8.98 | 9.15 | 8.58 | 8.60 | 8.60 | 1,875,500 |
Nov 8, 2023 | 8.53 | 8.98 | 8.47 | 8.91 | 8.91 | 2,179,000 |
Nov 7, 2023 | 8.00 | 8.68 | 7.99 | 8.62 | 8.62 | 2,390,400 |
Nov 6, 2023 | 8.32 | 8.37 | 7.91 | 8.02 | 8.02 | 1,668,800 |
Nov 3, 2023 | 8.17 | 8.58 | 8.16 | 8.35 | 8.35 | 2,355,700 |
Nov 2, 2023 | 7.69 | 7.99 | 7.62 | 7.99 | 7.99 | 4,121,300 |
Nov 1, 2023 | 7.62 | 7.79 | 7.37 | 7.50 | 7.50 | 6,598,700 |
Oct 31, 2023 | 8.58 | 8.65 | 7.32 | 7.53 | 7.53 | 9,726,900 |
Oct 30, 2023 | 8.59 | 8.94 | 8.59 | 8.87 | 8.87 | 4,625,000 |
Oct 27, 2023 | 8.62 | 8.75 | 8.45 | 8.48 | 8.48 | 3,047,800 |
Oct 26, 2023 | 8.36 | 8.57 | 8.24 | 8.48 | 8.48 | 2,709,500 |
Oct 25, 2023 | 8.20 | 8.36 | 8.11 | 8.34 | 8.34 | 1,794,700 |
Oct 24, 2023 | 8.44 | 8.60 | 8.17 | 8.28 | 8.28 | 1,565,000 |
Oct 23, 2023 | 8.25 | 8.48 | 8.13 | 8.32 | 8.32 | 1,396,300 |
Oct 20, 2023 | 8.23 | 8.49 | 8.15 | 8.39 | 8.39 | 1,911,500 |
Oct 19, 2023 | 8.36 | 8.48 | 8.23 | 8.24 | 8.24 | 1,200,100 |
Oct 18, 2023 | 8.32 | 8.45 | 8.26 | 8.42 | 8.42 | 1,173,500 |
Oct 17, 2023 | 8.42 | 8.70 | 8.42 | 8.44 | 8.44 | 1,104,200 |
Oct 16, 2023 | 8.35 | 8.55 | 8.28 | 8.49 | 8.49 | 1,331,500 |
Oct 13, 2023 | 8.15 | 8.28 | 8.13 | 8.26 | 8.26 | 1,575,400 |
Oct 12, 2023 | 8.52 | 8.52 | 8.08 | 8.20 | 8.20 | 2,021,600 |
Oct 11, 2023 | 8.70 | 8.78 | 8.39 | 8.45 | 8.45 | 2,366,100 |
Oct 10, 2023 | 8.35 | 8.72 | 8.32 | 8.68 | 8.68 | 1,835,900 |
Oct 9, 2023 | 8.25 | 8.37 | 8.14 | 8.29 | 8.29 | 1,100,900 |
Oct 6, 2023 | 8.30 | 8.43 | 8.27 | 8.36 | 8.36 | 1,518,200 |
Oct 5, 2023 | 8.46 | 8.56 | 8.29 | 8.41 | 8.41 | 1,248,900 |
Oct 4, 2023 | 8.70 | 8.70 | 8.30 | 8.47 | 8.47 | 1,762,700 |
Oct 3, 2023 | 8.66 | 8.73 | 8.52 | 8.67 | 8.67 | 1,659,000 |
Oct 2, 2023 | 8.94 | 9.03 | 8.65 | 8.75 | 8.75 | 1,603,000 |
Sep 29, 2023 | 9.01 | 9.18 | 8.88 | 8.92 | 8.92 | 2,621,600 |
Sep 28, 2023 | 8.74 | 9.00 | 8.66 | 8.94 | 8.94 | 1,978,300 |
Sep 27, 2023 | 8.85 | 8.97 | 8.65 | 8.73 | 8.73 | 2,018,100 |
Sep 26, 2023 | 8.84 | 8.98 | 8.82 | 8.84 | 8.84 | 4,722,400 |
Sep 25, 2023 | 8.80 | 9.04 | 8.80 | 8.97 | 8.97 | 1,754,500 |
Sep 22, 2023 | 9.05 | 9.11 | 8.82 | 8.94 | 8.94 | 1,764,100 |
Sep 21, 2023 | 9.35 | 9.40 | 8.96 | 8.97 | 8.97 | 1,795,300 |
Sep 20, 2023 | 9.30 | 9.57 | 9.11 | 9.45 | 9.45 | 2,159,100 |
Sep 19, 2023 | 9.71 | 9.83 | 9.49 | 9.50 | 9.50 | 1,605,200 |
Sep 18, 2023 | 9.80 | 9.89 | 9.70 | 9.75 | 9.75 | 1,238,300 |
Sep 15, 2023 | 10.02 | 10.02 | 9.81 | 9.82 | 9.82 | 2,138,700 |
Sep 14, 2023 | 10.05 | 10.14 | 9.98 | 10.02 | 10.02 | 1,487,700 |
Sep 13, 2023 | 10.12 | 10.12 | 9.90 | 9.93 | 9.93 | 1,419,400 |
Sep 12, 2023 | 10.36 | 10.42 | 10.06 | 10.06 | 10.06 | 1,235,400 |
Sep 11, 2023 | 10.29 | 10.40 | 10.20 | 10.40 | 10.40 | 1,563,900 |
Sep 8, 2023 | 10.23 | 10.28 | 10.10 | 10.19 | 10.19 | 936,900 |
Sep 7, 2023 | 10.06 | 10.20 | 10.02 | 10.15 | 10.15 | 1,517,100 |
Sep 6, 2023 | 10.49 | 10.51 | 10.04 | 10.22 | 10.22 | 1,852,200 |
Sep 5, 2023 | 10.52 | 10.67 | 10.36 | 10.48 | 10.48 | 1,745,800 |
Sep 1, 2023 | 10.37 | 10.79 | 10.37 | 10.64 | 10.64 | 1,936,200 |
Aug 31, 2023 | 10.04 | 10.35 | 10.01 | 10.21 | 10.21 | 2,213,100 |
Aug 30, 2023 | 9.93 | 10.12 | 9.83 | 10.08 | 10.08 | 2,403,000 |
Aug 29, 2023 | 9.94 | 10.03 | 9.79 | 9.90 | 9.90 | 2,282,700 |
Aug 28, 2023 | 9.64 | 10.07 | 9.64 | 9.97 | 9.97 | 2,251,300 |
Aug 25, 2023 | 9.64 | 9.66 | 9.41 | 9.57 | 9.57 | 1,296,000 |
Aug 24, 2023 | 9.80 | 9.86 | 9.45 | 9.59 | 9.59 | 1,991,200 |
Aug 23, 2023 | 9.71 | 9.93 | 9.60 | 9.90 | 9.90 | 2,200,300 |
Aug 22, 2023 | 10.02 | 10.09 | 9.74 | 9.74 | 9.74 | 1,225,700 |
Aug 21, 2023 | 9.98 | 10.08 | 9.86 | 10.05 | 10.05 | 2,136,000 |
Aug 18, 2023 | 10.40 | 10.62 | 9.99 | 10.00 | 10.00 | 2,769,900 |
Aug 17, 2023 | 10.30 | 10.79 | 10.03 | 10.61 | 10.61 | 5,865,600 |
Aug 16, 2023 | 9.75 | 9.83 | 9.52 | 9.53 | 9.53 | 2,228,600 |
Aug 15, 2023 | 10.05 | 10.17 | 9.79 | 9.80 | 9.80 | 2,117,500 |
Aug 14, 2023 | 10.02 | 10.17 | 9.88 | 10.15 | 10.15 | 2,746,200 |
Aug 11, 2023 | 10.14 | 10.26 | 9.97 | 10.15 | 10.15 | 2,182,000 |
Aug 10, 2023 | 10.19 | 10.47 | 10.15 | 10.29 | 10.29 | 3,243,300 |
Aug 9, 2023 | 10.32 | 10.77 | 9.93 | 10.13 | 10.13 | 6,444,800 |
Aug 8, 2023 | 13.10 | 13.11 | 10.38 | 10.46 | 10.46 | 21,253,800 |
Aug 7, 2023 | 10.50 | 10.63 | 10.00 | 10.03 | 10.03 | 7,175,900 |
Aug 4, 2023 | 10.50 | 10.76 | 10.45 | 10.49 | 10.49 | 2,134,700 |
Aug 3, 2023 | 10.13 | 10.58 | 10.04 | 10.44 | 10.44 | 2,203,600 |
Aug 2, 2023 | 10.12 | 10.21 | 9.88 | 10.16 | 10.16 | 2,803,300 |
Aug 1, 2023 | 10.10 | 10.65 | 9.91 | 10.34 | 10.34 | 2,948,900 |
Jul 31, 2023 | 10.24 | 10.39 | 10.10 | 10.13 | 10.13 | 2,028,600 |
Jul 28, 2023 | 10.10 | 10.19 | 9.97 | 10.19 | 10.19 | 1,507,600 |
Jul 27, 2023 | 10.19 | 10.31 | 9.86 | 9.89 | 9.89 | 1,856,400 |
Jul 26, 2023 | 10.09 | 10.29 | 9.97 | 10.10 | 10.10 | 2,006,600 |
Jul 25, 2023 | 9.62 | 10.15 | 9.62 | 10.09 | 10.09 | 2,178,500 |
Jul 24, 2023 | 9.58 | 9.98 | 9.55 | 9.87 | 9.87 | 2,346,200 |
Jul 21, 2023 | 9.70 | 9.78 | 9.30 | 9.60 | 9.60 | 2,321,500 |
Jul 20, 2023 | 9.58 | 9.80 | 9.50 | 9.58 | 9.58 | 2,140,000 |
Jul 19, 2023 | 9.48 | 9.86 | 9.42 | 9.59 | 9.59 | 2,812,100 |
Jul 18, 2023 | 9.18 | 9.37 | 9.05 | 9.36 | 9.36 | 2,056,400 |
Jul 17, 2023 | 9.17 | 9.27 | 9.01 | 9.12 | 9.12 | 2,388,300 |
Jul 14, 2023 | 9.41 | 9.48 | 9.16 | 9.18 | 9.18 | 1,817,000 |
Jul 13, 2023 | 9.37 | 9.53 | 9.28 | 9.48 | 9.48 | 3,270,700 |
Jul 12, 2023 | 9.37 | 9.40 | 9.09 | 9.39 | 9.39 | 2,548,900 |
Jul 11, 2023 | 8.97 | 9.28 | 8.97 | 9.17 | 9.17 | 2,755,700 |
Jul 10, 2023 | 8.94 | 9.22 | 8.88 | 8.90 | 8.90 | 3,016,700 |
Jul 7, 2023 | 8.83 | 9.10 | 8.81 | 8.99 | 8.99 | 2,940,200 |
Jul 6, 2023 | 8.87 | 8.87 | 8.59 | 8.66 | 8.66 | 3,043,900 |
Jul 5, 2023 | 9.31 | 9.38 | 8.94 | 8.97 | 8.97 | 3,361,000 |
Jul 3, 2023 | 8.89 | 9.44 | 8.89 | 9.42 | 9.42 | 1,891,800 |
Jun 30, 2023 | 8.91 | 8.96 | 8.78 | 8.88 | 8.88 | 2,428,500 |
Jun 29, 2023 | 8.79 | 9.04 | 8.78 | 8.83 | 8.83 | 2,488,100 |
Jun 28, 2023 | 8.70 | 8.89 | 8.55 | 8.83 | 8.83 | 3,392,200 |
Jun 27, 2023 | 8.82 | 8.84 | 8.60 | 8.70 | 8.70 | 2,910,000 |
Jun 26, 2023 | 8.90 | 9.05 | 8.72 | 8.74 | 8.74 | 3,552,800 |
Jun 23, 2023 | 9.12 | 9.21 | 8.85 | 8.87 | 8.87 | 5,016,100 |
Jun 22, 2023 | 9.48 | 9.48 | 9.19 | 9.24 | 9.24 | 2,803,100 |
Jun 21, 2023 | 9.54 | 9.65 | 9.31 | 9.52 | 9.52 | 2,482,200 |
Jun 20, 2023 | 9.86 | 9.86 | 9.49 | 9.62 | 9.62 | 2,379,700 |
Jun 16, 2023 | 10.22 | 10.22 | 9.78 | 9.80 | 9.80 | 3,960,200 |
Jun 15, 2023 | 10.13 | 10.25 | 10.03 | 10.22 | 10.22 | 2,279,100 |
Jun 14, 2023 | 10.63 | 10.95 | 10.03 | 10.19 | 10.19 | 3,066,000 |
Jun 13, 2023 | 11.00 | 11.03 | 10.55 | 10.61 | 10.61 | 3,218,400 |
Jun 12, 2023 | 10.55 | 10.94 | 10.42 | 10.93 | 10.93 | 3,520,400 |
Jun 9, 2023 | 10.39 | 10.56 | 10.36 | 10.50 | 10.50 | 3,170,400 |
Jun 8, 2023 | 10.21 | 10.44 | 10.02 | 10.36 | 10.36 | 3,686,700 |
Jun 7, 2023 | 9.90 | 10.20 | 9.88 | 10.14 | 10.14 | 3,354,600 |
Jun 6, 2023 | 9.41 | 10.14 | 9.38 | 10.07 | 10.07 | 3,863,100 |
Jun 5, 2023 | 9.54 | 9.67 | 9.47 | 9.48 | 9.48 | 2,843,500 |
Jun 2, 2023 | 9.21 | 9.61 | 9.18 | 9.61 | 9.61 | 4,858,000 |
Jun 1, 2023 | 9.03 | 9.15 | 8.72 | 9.02 | 9.02 | 3,902,600 |
May 31, 2023 | 9.08 | 9.24 | 8.82 | 8.98 | 8.98 | 3,298,000 |
May 30, 2023 | 9.28 | 9.39 | 8.98 | 9.11 | 9.11 | 3,341,700 |
May 26, 2023 | 9.33 | 9.41 | 9.16 | 9.20 | 9.20 | 2,606,300 |
May 25, 2023 | 9.56 | 9.56 | 9.23 | 9.32 | 9.32 | 2,490,600 |
May 24, 2023 | 9.38 | 9.71 | 9.33 | 9.69 | 9.69 | 2,600,700 |
May 23, 2023 | 9.46 | 9.76 | 9.35 | 9.47 | 9.47 | 3,761,800 |
May 22, 2023 | 9.27 | 9.51 | 9.15 | 9.45 | 9.45 | 2,853,200 |
May 19, 2023 | 9.40 | 9.43 | 9.20 | 9.22 | 9.22 | 1,982,000 |
May 18, 2023 | 9.12 | 9.56 | 9.09 | 9.43 | 9.43 | 3,717,600 |
May 17, 2023 | 9.26 | 9.34 | 9.12 | 9.15 | 9.15 | 3,221,000 |
May 16, 2023 | 9.65 | 9.71 | 9.20 | 9.22 | 9.22 | 3,328,300 |
May 15, 2023 | 9.67 | 9.80 | 9.59 | 9.66 | 9.66 | 4,503,700 |
May 12, 2023 | 9.81 | 9.94 | 9.61 | 9.71 | 9.71 | 3,422,600 |
May 11, 2023 | 9.69 | 9.72 | 9.44 | 9.47 | 9.47 | 3,716,400 |
May 10, 2023 | 10.11 | 10.19 | 9.74 | 9.80 | 9.80 | 4,796,100 |
May 9, 2023 | 9.96 | 10.06 | 9.75 | 9.98 | 9.98 | 3,799,000 |
May 8, 2023 | 10.13 | 10.43 | 9.94 | 10.10 | 10.10 | 5,914,600 |
May 5, 2023 | 9.51 | 10.37 | 9.47 | 10.14 | 10.14 | 8,726,700 |
May 4, 2023 | 10.05 | 10.23 | 9.29 | 9.44 | 9.44 | 9,858,400 |
May 3, 2023 | 9.62 | 11.07 | 9.30 | 10.17 | 10.17 | 33,676,900 |
May 2, 2023 | 9.25 | 9.85 | 8.72 | 9.08 | 9.08 | 50,376,200 |
May 1, 2023 | 17.87 | 17.92 | 17.42 | 17.60 | 17.60 | 9,201,700 |
Apr 28, 2023 | 18.24 | 18.40 | 17.91 | 17.98 | 17.98 | 3,642,500 |
Apr 27, 2023 | 18.49 | 18.71 | 18.12 | 18.13 | 18.13 | 3,225,200 |
Apr 26, 2023 | 18.13 | 18.50 | 18.06 | 18.34 | 18.34 | 1,661,400 |
Related Tickers
COUR Coursera, Inc.
11.75
-1.43%
LRN Stride, Inc.
66.36
+4.95%
TWOU 2U, Inc.
0.2403
-3.88%
TAL TAL Education Group
13.35
+8.89%
UDMY Udemy, Inc.
9.91
-1.29%
EDU New Oriental Education & Technology Group Inc.
79.64
+3.32%
GOTU Gaotu Techedu Inc.
6.88
+6.67%
STRA Strategic Education, Inc.
117.04
+16.28%
SKIL Skillsoft Corp.
6.80
-20.93%
APEI American Public Education, Inc.
13.69
+3.56%