U.S. markets close in 2 hours 40 minutes

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.56+1.62 (+2.38%)
As of 1:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202068.3069.6367.9069.5669.56404,983
Sep 24, 202069.1769.6966.8167.9467.941,801,900
Sep 23, 202068.5271.5268.4669.9569.952,201,000
Sep 22, 202067.5468.6264.9068.4968.493,868,100
Sep 21, 202063.7668.2263.7568.0568.054,984,700
Sep 18, 202066.0366.3762.8464.1064.102,393,900
Sep 17, 202065.0865.5463.5665.2665.261,801,800
Sep 16, 202066.9267.5965.2766.2366.231,649,400
Sep 15, 202066.9067.1465.2566.3966.391,741,400
Sep 14, 202066.5966.5964.6066.0166.011,456,600
Sep 11, 202066.5067.4464.7065.6565.652,096,400
Sep 10, 202068.2769.1564.9165.5365.532,035,700
Sep 09, 202067.1268.8366.1468.0268.022,343,600
Sep 08, 202065.8868.3364.7266.0166.012,494,600
Sep 04, 202068.9569.7663.5267.9467.944,104,000
Sep 03, 202076.1076.3668.3069.9069.905,068,400
Sep 02, 202077.7378.2974.1377.9677.964,181,000
Sep 01, 202074.7577.4274.5876.5876.582,538,000
Aug 31, 202073.2573.9671.9073.7473.744,158,800
Aug 28, 202075.6375.9172.7772.9672.962,229,900
Aug 27, 202075.9376.1473.8075.2075.202,352,100
Aug 26, 202076.2376.9875.0176.3476.342,744,600
Aug 25, 202072.8575.7872.6375.4875.483,176,800
Aug 24, 202078.1978.6772.0573.4673.465,309,800
Aug 21, 202078.3079.0177.1377.7977.792,923,600
Aug 20, 202077.3778.0076.2377.9077.903,488,500
Aug 19, 202077.3778.9475.6977.6277.625,798,100
Aug 18, 202081.7782.0776.4678.2278.225,182,200
Aug 17, 202078.4479.9477.8979.7179.712,178,800
Aug 14, 202077.0178.0076.1077.1477.141,306,500
Aug 13, 202074.0979.1174.0476.8676.863,297,000
Aug 12, 202077.2577.6273.9374.5074.505,135,700
Aug 11, 202079.9180.1576.4076.9676.964,344,100
Aug 10, 202087.9088.3279.8081.5381.533,888,100
Aug 07, 202085.0789.8284.8486.9886.984,261,100
Aug 06, 202085.6186.4883.3484.8284.822,329,600
Aug 05, 202085.4486.2883.5285.1185.112,749,800
Aug 04, 202086.9287.8880.4685.1885.189,735,900
Aug 03, 202084.6087.9783.2385.9385.939,526,700
Jul 31, 202080.0081.0378.3680.9780.973,304,500
Jul 30, 202074.6279.2574.5078.4678.462,880,200
Jul 29, 202074.4175.4573.5674.9974.992,535,900
Jul 28, 202074.3874.4672.5572.8472.842,469,700
Jul 27, 202074.3075.1573.1374.3074.301,164,800
Jul 24, 202073.4674.2271.4173.4273.421,895,600
Jul 23, 202077.0579.0973.1674.6374.632,950,800
Jul 22, 202076.5877.2374.8976.0076.001,212,300
Jul 21, 202077.0177.6475.9676.5876.582,405,300
Jul 20, 202073.5077.9073.5076.9476.942,906,700
Jul 17, 202071.8573.5071.0273.0073.001,756,100
Jul 16, 202070.0071.6369.0771.0071.001,575,300
Jul 15, 202069.0271.2468.0070.9170.911,954,700
Jul 14, 202070.0071.4267.0769.2069.203,068,500
Jul 13, 202077.1277.4270.0670.4670.464,825,900
Jul 10, 202073.9075.2473.0175.0275.022,394,200
Jul 09, 202074.0074.0071.2172.8172.812,077,900
Jul 08, 202071.7473.7871.1472.7972.792,143,100
Jul 07, 202071.0072.4569.6571.2471.242,778,600
Jul 06, 202071.3472.7570.3371.2771.274,497,900
Jul 02, 202069.0071.2468.1770.2070.204,315,200
Jul 01, 202067.2668.9266.1268.0868.082,222,700
Jun 30, 202066.2468.1966.2067.2667.262,763,200
Jun 29, 202065.7068.2863.6966.7366.733,897,600
Jun 26, 202064.8566.2164.2965.4265.4215,315,300
Jun 25, 202064.5065.0062.5264.9564.954,043,100
Jun 24, 202066.1667.2862.6064.1564.153,542,400
Jun 23, 202070.1470.4266.5466.7266.724,236,800
Jun 22, 202069.2770.5766.9269.8369.835,303,600
Jun 19, 202064.4469.0563.8567.8167.817,674,800
Jun 18, 202063.6764.5061.9163.1163.112,229,700
Jun 17, 202062.1564.7861.6263.8763.875,298,500
Jun 16, 202060.3661.0057.9860.3960.392,870,700
Jun 15, 202057.4359.8756.9059.3759.373,073,700
Jun 12, 202058.2258.2254.8556.9056.902,574,500
Jun 11, 202057.9259.7956.1856.8256.822,547,700
Jun 10, 202057.0560.0356.8458.8458.843,188,000
Jun 09, 202058.3158.7256.4956.9056.902,041,300
Jun 08, 202057.5857.9155.8657.7457.743,748,500
Jun 05, 202057.9559.5357.0858.5458.542,499,100
Jun 04, 202060.8661.2757.7158.3458.343,159,400
Jun 03, 202062.3062.8158.5161.4061.403,521,100
Jun 02, 202062.6865.3962.0062.5662.563,467,500
Jun 01, 202061.8063.8261.0862.4362.434,473,400
May 29, 202060.6462.0759.5461.0861.082,525,400
May 28, 202060.5663.8560.0560.4760.473,591,800
May 27, 202061.9462.1155.7060.7460.744,240,600
May 26, 202065.7565.9661.8262.1062.102,414,500
May 22, 202064.2365.9963.3564.9164.912,491,700
May 21, 202063.5564.2661.5862.7962.792,039,900
May 20, 202062.3463.2261.6763.0163.012,410,600
May 19, 202062.5563.5261.0061.0361.032,899,300
May 18, 202066.1966.8761.4462.2062.205,423,800
May 15, 202064.9267.9864.3666.6666.663,493,300
May 14, 202064.0366.8762.5565.3065.304,377,600
May 13, 202063.1866.4062.3264.8164.815,672,500
May 12, 202061.4765.4260.4161.9161.914,288,400
May 11, 202062.4963.9061.1561.1761.173,642,300
May 08, 202059.9363.5059.2363.1363.135,958,800
May 07, 202060.4960.6558.1159.3959.395,131,000
May 06, 202058.6662.1157.3060.4060.4016,087,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...