Chegg, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.690	0.695	0.687	0.687	0.687	2,619
2026-10-22	0.658	0.669	0.636	0.669	0.669	3,720
2026-10-21	0.698	0.698	0.674	0.674	0.674	172
2026-10-20	0.705	0.718	0.705	0.709	0.709	77
2026-10-19	0.730	0.772	0.730	0.756	0.756	1,928
2026-10-16	0.751	0.784	0.750	0.750	0.750	1,339
2026-10-15	0.731	0.770	0.727	0.768	0.768	4,267
2026-10-14	0.700	0.720	0.679	0.700	0.700	114
2026-10-13	0.720	0.720	0.700	0.705	0.705	38,439
2026-10-12	0.736	0.736	0.702	0.706	0.706	22,910
2026-10-09	0.716	0.765	0.716	0.753	0.753	9,400
2026-10-08	0.730	0.740	0.726	0.726	0.726	48
2026-10-07	0.719	0.719	0.700	0.700	0.700	140
2026-10-06	0.730	0.740	0.725	0.726	0.726	2,024
2026-10-05	0.740	0.748	0.730	0.735	0.735	27,486
2026-10-02	0.730	0.745	0.724	0.745	0.745	109
2026-10-01	0.710	0.719	0.660	0.692	0.692	96,251
2026-09-30	0.726	0.728	0.703	0.714	0.714	2,821
2026-09-29	0.701	0.710	0.696	0.696	0.696	8,290
2026-09-28	0.780	0.780	0.728	0.728	0.728	911
2026-09-25	0.780	0.780	0.720	0.727	0.727	9,763
2026-09-24	0.747	0.747	0.730	0.739	0.739	13,825
2026-09-23	0.760	0.760	0.721	0.744	0.744	7,603
2026-09-22	0.721	0.735	0.721	0.733	0.733	16,156
2026-09-21	0.700	0.727	0.700	0.702	0.702	2,146
2026-09-18	0.754	0.754	0.742	0.749	0.749	3,181
2026-09-17	0.750	0.763	0.750	0.763	0.763	60
2026-09-16	0.730	0.751	0.730	0.751	0.751	430
2026-09-15	0.752	0.753	0.741	0.752	0.752	86
2026-09-14	0.740	0.770	0.740	0.752	0.752	10,590
2026-09-11	0.747	0.750	0.725	0.737	0.737	4,623
2026-09-10	0.760	0.769	0.714	0.714	0.714	9,629
2026-09-09	0.856	0.880	0.764	0.764	0.764	13,391
2026-09-08	0.816	0.870	0.798	0.804	0.804	10,030
2026-09-04	0.980	1.020	0.874	0.885	0.885	52,504
2026-09-03	0.825	1.030	0.814	1.010	1.010	59,577
2026-09-02	0.790	0.809	0.790	0.795	0.795	26,273
2026-09-01	0.800	0.818	0.779	0.795	0.795	27,965
2026-08-31	0.835	0.844	0.809	0.809	0.809	951
2026-08-28	0.828	0.833	0.818	0.818	0.818	522
2026-08-27	0.808	0.824	0.786	0.815	0.815	3,307
2026-08-26	0.790	0.808	0.767	0.802	0.802	45,490
2026-08-25	0.800	0.800	0.775	0.775	0.775	669
2026-08-24	0.800	0.820	0.800	0.801	0.801	556
2026-08-21	0.748	0.811	0.741	0.787	0.787	31,466
2026-08-20	0.800	0.800	0.745	0.745	0.745	2,712
2026-08-19	0.790	0.790	0.770	0.774	0.774	224
2026-08-18	0.770	0.775	0.756	0.756	0.756	24,574
2026-08-17	0.820	0.820	0.762	0.762	0.762	4,521
2026-08-14	0.830	0.830	0.822	0.822	0.822	71
2026-08-13	0.800	0.803	0.770	0.784	0.784	16,756
2026-08-12	0.833	0.860	0.787	0.787	0.787	21,397
2026-08-11	0.876	0.876	0.833	0.843	0.843	248
2026-08-10	0.920	0.920	0.861	0.868	0.868	4,874
2026-08-07	0.858	0.906	0.858	0.906	0.906	6,093
2026-08-06	0.950	1.085	0.818	0.820	0.820	8
2026-08-05	1.060	1.060	1.000	1.010	1.010	203
2026-08-04	0.980	1.040	0.970	1.035	1.035	326
2026-08-03	0.970	1.025	0.966	1.025	1.025	6,293
2026-07-31	1.005	1.010	1.005	1.010	1.010	7,505

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.