Chegg, Inc. (CHGG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.93 | 7.20 | 6.92 | 6.99 | 6.99 | 906,091 |
| 17 Apr 2024 | 6.84 | 6.92 | 6.74 | 6.90 | 6.90 | 3,411,100 |
| 16 Apr 2024 | 6.80 | 6.88 | 6.63 | 6.81 | 6.81 | 1,978,200 |
| 15 Apr 2024 | 7.13 | 7.22 | 6.75 | 6.87 | 6.87 | 2,173,800 |
| 12 Apr 2024 | 7.38 | 7.42 | 7.10 | 7.15 | 7.15 | 1,489,200 |
| 11 Apr 2024 | 7.54 | 7.68 | 7.29 | 7.45 | 7.45 | 1,929,600 |
| 10 Apr 2024 | 7.37 | 7.53 | 7.31 | 7.50 | 7.50 | 2,394,500 |
| 09 Apr 2024 | 7.25 | 7.59 | 7.22 | 7.59 | 7.59 | 2,383,200 |
| 08 Apr 2024 | 7.18 | 7.32 | 7.18 | 7.22 | 7.22 | 1,295,200 |
| 05 Apr 2024 | 7.01 | 7.16 | 6.98 | 7.13 | 7.13 | 2,089,100 |
| 04 Apr 2024 | 7.29 | 7.41 | 7.04 | 7.06 | 7.06 | 1,270,600 |
| 03 Apr 2024 | 7.10 | 7.23 | 7.08 | 7.19 | 7.19 | 1,489,600 |
| 02 Apr 2024 | 7.12 | 7.21 | 7.06 | 7.13 | 7.13 | 2,027,300 |
| 01 Apr 2024 | 7.63 | 7.75 | 7.21 | 7.22 | 7.22 | 2,538,300 |
| 28 Mar 2024 | 7.59 | 7.69 | 7.48 | 7.57 | 7.57 | 1,319,500 |
| 27 Mar 2024 | 7.37 | 7.60 | 7.30 | 7.58 | 7.58 | 2,581,000 |
| 26 Mar 2024 | 7.59 | 7.65 | 7.37 | 7.37 | 7.37 | 2,127,100 |
| 25 Mar 2024 | 7.69 | 7.80 | 7.43 | 7.49 | 7.49 | 2,634,300 |
| 22 Mar 2024 | 8.04 | 8.12 | 7.70 | 7.81 | 7.81 | 1,239,000 |
| 21 Mar 2024 | 8.05 | 8.15 | 7.95 | 8.02 | 8.02 | 1,896,600 |
| 20 Mar 2024 | 7.75 | 8.05 | 7.72 | 8.00 | 8.00 | 1,485,200 |
| 19 Mar 2024 | 7.77 | 7.89 | 7.71 | 7.83 | 7.83 | 1,979,300 |
| 18 Mar 2024 | 7.93 | 7.97 | 7.74 | 7.83 | 7.83 | 2,483,100 |
| 15 Mar 2024 | 7.80 | 8.00 | 7.80 | 7.97 | 7.97 | 2,854,300 |
| 14 Mar 2024 | 7.97 | 8.04 | 7.72 | 7.87 | 7.87 | 2,830,900 |
| 13 Mar 2024 | 7.96 | 8.15 | 7.95 | 8.03 | 8.03 | 1,799,600 |
| 12 Mar 2024 | 8.23 | 8.23 | 7.96 | 8.02 | 8.02 | 1,478,700 |
| 11 Mar 2024 | 8.34 | 8.41 | 8.18 | 8.20 | 8.20 | 1,872,900 |
| 08 Mar 2024 | 8.26 | 8.37 | 8.09 | 8.18 | 8.18 | 1,658,800 |
| 07 Mar 2024 | 7.98 | 8.28 | 7.95 | 8.24 | 8.24 | 2,244,200 |
| 06 Mar 2024 | 8.29 | 8.31 | 7.86 | 7.95 | 7.95 | 2,961,600 |
| 05 Mar 2024 | 8.75 | 8.76 | 8.20 | 8.24 | 8.24 | 3,484,200 |
| 04 Mar 2024 | 9.03 | 9.14 | 8.76 | 8.86 | 8.86 | 1,905,500 |
| 01 Mar 2024 | 8.93 | 9.14 | 8.91 | 9.04 | 9.04 | 2,816,400 |
| 29 Feb 2024 | 8.70 | 8.99 | 8.69 | 8.94 | 8.94 | 2,386,100 |
| 28 Feb 2024 | 8.74 | 8.83 | 8.51 | 8.55 | 8.55 | 3,274,500 |
| 27 Feb 2024 | 8.79 | 9.02 | 8.77 | 8.84 | 8.84 | 1,833,800 |
| 26 Feb 2024 | 8.84 | 8.95 | 8.68 | 8.71 | 8.71 | 3,870,200 |
| 23 Feb 2024 | 8.74 | 8.99 | 8.71 | 8.92 | 8.92 | 2,307,800 |
| 22 Feb 2024 | 8.74 | 8.90 | 8.68 | 8.76 | 8.76 | 4,023,200 |
| 21 Feb 2024 | 8.70 | 8.81 | 8.56 | 8.72 | 8.72 | 3,810,300 |
| 20 Feb 2024 | 9.06 | 9.11 | 8.74 | 8.74 | 8.74 | 2,864,900 |
| 16 Feb 2024 | 9.23 | 9.32 | 8.99 | 9.09 | 9.09 | 2,817,900 |
| 15 Feb 2024 | 9.08 | 9.34 | 9.07 | 9.31 | 9.31 | 3,319,900 |
| 14 Feb 2024 | 8.82 | 9.08 | 8.74 | 9.05 | 9.05 | 3,451,600 |
| 13 Feb 2024 | 8.56 | 8.82 | 8.47 | 8.69 | 8.69 | 4,994,500 |
| 12 Feb 2024 | 8.73 | 8.96 | 8.73 | 8.83 | 8.83 | 2,509,300 |
| 09 Feb 2024 | 8.60 | 8.96 | 8.52 | 8.73 | 8.73 | 2,927,700 |
| 08 Feb 2024 | 8.60 | 8.70 | 8.47 | 8.60 | 8.60 | 2,527,200 |
| 07 Feb 2024 | 8.76 | 8.82 | 8.39 | 8.60 | 8.60 | 4,796,000 |
| 06 Feb 2024 | 8.55 | 9.75 | 8.55 | 8.73 | 8.73 | 10,543,600 |
| 05 Feb 2024 | 9.54 | 9.54 | 9.15 | 9.30 | 9.30 | 7,025,400 |
| 02 Feb 2024 | 9.75 | 9.84 | 9.53 | 9.57 | 9.57 | 4,075,400 |
| 01 Feb 2024 | 9.92 | 10.13 | 9.83 | 9.85 | 9.85 | 1,790,300 |
| 31 Jan 2024 | 9.78 | 10.29 | 9.75 | 9.85 | 9.85 | 2,797,300 |
| 30 Jan 2024 | 10.14 | 10.18 | 9.75 | 9.78 | 9.78 | 2,124,700 |
| 29 Jan 2024 | 10.28 | 10.32 | 9.88 | 10.16 | 10.16 | 3,317,100 |
| 26 Jan 2024 | 10.19 | 10.50 | 10.19 | 10.33 | 10.33 | 1,951,200 |
| 25 Jan 2024 | 10.05 | 10.22 | 10.01 | 10.14 | 10.14 | 2,544,300 |
| 24 Jan 2024 | 10.10 | 10.21 | 9.84 | 9.98 | 9.98 | 1,837,900 |
| 23 Jan 2024 | 10.10 | 10.27 | 10.01 | 10.01 | 10.01 | 2,063,000 |
| 22 Jan 2024 | 9.77 | 10.23 | 9.75 | 10.00 | 10.00 | 2,896,500 |
| 19 Jan 2024 | 8.90 | 9.85 | 8.90 | 9.84 | 9.84 | 4,296,800 |
| 18 Jan 2024 | 10.78 | 10.80 | 10.01 | 10.06 | 10.06 | 3,403,300 |
| 17 Jan 2024 | 10.61 | 10.86 | 10.30 | 10.75 | 10.75 | 2,261,200 |
| 16 Jan 2024 | 11.02 | 11.25 | 10.87 | 10.87 | 10.87 | 2,404,600 |
| 12 Jan 2024 | 11.00 | 11.12 | 10.85 | 11.10 | 11.10 | 1,429,100 |
| 11 Jan 2024 | 10.74 | 10.89 | 10.61 | 10.87 | 10.87 | 1,518,400 |
| 10 Jan 2024 | 11.01 | 11.07 | 10.67 | 10.80 | 10.80 | 1,757,300 |
| 09 Jan 2024 | 10.73 | 11.09 | 10.48 | 10.99 | 10.99 | 3,236,900 |
| 08 Jan 2024 | 10.76 | 11.08 | 10.66 | 10.87 | 10.87 | 2,062,900 |
| 05 Jan 2024 | 10.64 | 10.96 | 10.48 | 10.78 | 10.78 | 2,321,100 |
| 04 Jan 2024 | 11.10 | 11.11 | 10.47 | 10.68 | 10.68 | 4,841,400 |
| 03 Jan 2024 | 11.21 | 11.32 | 10.97 | 11.07 | 11.07 | 3,225,700 |
| 02 Jan 2024 | 11.24 | 11.47 | 11.06 | 11.23 | 11.23 | 1,991,600 |
| 29 Dec 2023 | 11.38 | 11.46 | 11.23 | 11.36 | 11.36 | 1,693,000 |
| 28 Dec 2023 | 11.22 | 11.48 | 11.21 | 11.41 | 11.41 | 2,207,400 |
| 27 Dec 2023 | 11.21 | 11.30 | 11.14 | 11.29 | 11.29 | 1,546,600 |
| 26 Dec 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 11.12 | 1,100,200 |
| 22 Dec 2023 | 11.18 | 11.19 | 10.99 | 11.06 | 11.06 | 1,386,800 |
| 21 Dec 2023 | 11.22 | 11.35 | 10.99 | 11.17 | 11.17 | 1,896,100 |
| 20 Dec 2023 | 11.12 | 11.27 | 10.94 | 11.00 | 11.00 | 2,935,000 |
| 19 Dec 2023 | 11.10 | 11.39 | 11.05 | 11.14 | 11.14 | 2,173,700 |
| 18 Dec 2023 | 10.48 | 11.37 | 10.17 | 11.03 | 11.03 | 2,392,500 |
| 15 Dec 2023 | 11.08 | 11.17 | 10.59 | 10.67 | 10.67 | 3,317,900 |
| 14 Dec 2023 | 11.19 | 11.35 | 10.77 | 11.07 | 11.07 | 4,563,000 |
| 13 Dec 2023 | 10.58 | 11.02 | 10.39 | 10.98 | 10.98 | 2,368,700 |
| 12 Dec 2023 | 10.66 | 10.75 | 10.51 | 10.55 | 10.55 | 2,111,200 |
| 11 Dec 2023 | 10.63 | 10.81 | 10.56 | 10.67 | 10.67 | 1,705,200 |
| 08 Dec 2023 | 10.80 | 11.02 | 10.66 | 10.68 | 10.68 | 1,620,000 |
| 07 Dec 2023 | 10.50 | 10.91 | 10.45 | 10.85 | 10.85 | 2,039,700 |
| 06 Dec 2023 | 10.20 | 10.64 | 10.14 | 10.51 | 10.51 | 1,663,600 |
| 05 Dec 2023 | 10.11 | 10.38 | 10.00 | 10.00 | 10.00 | 1,976,200 |
| 04 Dec 2023 | 10.15 | 10.44 | 10.04 | 10.27 | 10.27 | 1,775,000 |
| 01 Dec 2023 | 9.90 | 10.26 | 9.87 | 10.23 | 10.23 | 2,014,600 |
| 30 Nov 2023 | 10.20 | 10.20 | 9.85 | 9.93 | 9.93 | 2,769,700 |
| 29 Nov 2023 | 10.30 | 10.49 | 10.18 | 10.20 | 10.20 | 2,099,900 |
| 28 Nov 2023 | 10.03 | 10.36 | 9.88 | 10.28 | 10.28 | 2,322,000 |
| 27 Nov 2023 | 10.02 | 10.19 | 9.95 | 10.01 | 10.01 | 1,659,800 |
| 24 Nov 2023 | 10.21 | 10.35 | 10.04 | 10.15 | 10.15 | 706,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.