Chegg, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.050 | 1.070 | 1.009 | 1.035 | 1.035 | 8,722 |
| 2026-07-29 | 1.080 | 1.130 | 1.050 | 1.060 | 1.060 | 11,318 |
| 2026-07-28 | 0.970 | 1.090 | 0.970 | 1.075 | 1.075 | 31,830 |
| 2026-07-27 | 0.970 | 0.979 | 0.950 | 0.979 | 0.979 | 1,897 |
| 2026-07-24 | 0.990 | 1.030 | 0.963 | 1.010 | 1.010 | 544 |
| 2026-07-23 | 0.921 | 0.926 | 0.890 | 0.926 | 0.926 | 307 |
| 2026-07-22 | 0.905 | 0.918 | 0.905 | 0.912 | 0.912 | 8,453 |
| 2026-07-21 | 0.900 | 0.958 | 0.873 | 0.943 | 0.943 | 13,353 |
| 2026-07-20 | 0.830 | 0.877 | 0.795 | 0.867 | 0.867 | 25,739 |
| 2026-07-17 | 0.789 | 0.789 | 0.789 | 0.789 | 0.789 | 207 |
| 2026-07-16 | 0.819 | 0.819 | 0.792 | 0.792 | 0.792 | 597 |
| 2026-07-15 | 0.820 | 0.836 | 0.820 | 0.834 | 0.834 | 710 |
| 2026-07-14 | 0.900 | 0.900 | 0.835 | 0.849 | 0.849 | 1,562 |
| 2026-07-13 | 0.859 | 0.878 | 0.847 | 0.860 | 0.860 | 10,303 |
| 2026-07-10 | 0.950 | 0.950 | 0.894 | 0.894 | 0.894 | 158 |
| 2026-07-09 | 0.897 | 0.902 | 0.878 | 0.884 | 0.884 | 38,130 |
| 2026-07-08 | 0.960 | 0.960 | 0.895 | 0.900 | 0.900 | 3,159 |
| 2026-07-07 | 0.975 | 0.975 | 0.960 | 0.974 | 0.974 | 431 |
| 2026-07-06 | 1.000 | 1.040 | 0.990 | 1.010 | 1.010 | 2,530 |
| 2026-07-03 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2026-07-02 | 1.100 | 1.100 | 1.015 | 1.015 | 1.015 | 578 |
| 2026-07-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 19 |
| 2026-06-30 | 1.120 | 1.120 | 1.005 | 1.015 | 1.015 | 23,310 |
| 2026-06-29 | 1.140 | 1.140 | 1.080 | 1.101 | 1.101 | 871 |
| 2026-06-26 | 1.020 | 1.090 | 1.016 | 1.090 | 1.090 | 1,162 |
| 2026-06-25 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 999 |
| 2026-06-24 | 1.068 | 1.070 | 1.050 | 1.070 | 1.070 | 3,339 |
| 2026-06-23 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 11,258 |
| 2026-06-22 | 1.028 | 1.045 | 0.995 | 1.025 | 1.025 | 3,917 |
| 2026-06-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2026-06-18 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 69 |
| 2026-06-17 | 1.180 | 1.200 | 1.100 | 1.130 | 1.130 | 29,180 |
| 2026-06-16 | 1.080 | 1.180 | 1.055 | 1.154 | 1.154 | 20,674 |
| 2026-06-15 | 1.150 | 1.160 | 1.100 | 1.130 | 1.130 | 40,756 |
| 2026-06-12 | 1.120 | 1.150 | 1.100 | 1.105 | 1.105 | 1,008 |
| 2026-06-11 | 1.095 | 1.125 | 1.070 | 1.125 | 1.125 | 1,784 |
| 2026-06-10 | 1.100 | 1.130 | 1.100 | 1.118 | 1.118 | 18,199 |
| 2026-06-09 | 1.120 | 1.150 | 1.055 | 1.081 | 1.081 | 15,688 |
| 2026-06-08 | 1.150 | 1.170 | 1.100 | 1.100 | 1.100 | 12,095 |
| 2026-06-05 | 1.240 | 1.270 | 1.180 | 1.220 | 1.220 | 15,232 |
| 2026-06-04 | 1.260 | 1.310 | 1.220 | 1.260 | 1.260 | 972 |
| 2026-06-03 | 1.400 | 1.400 | 1.250 | 1.250 | 1.250 | 12,531 |
| 2026-06-02 | 1.340 | 1.360 | 1.303 | 1.350 | 1.350 | 1,653 |
| 2026-06-01 | 1.303 | 1.343 | 1.278 | 1.300 | 1.300 | 20,204 |
| 2026-05-29 | 1.460 | 1.500 | 1.334 | 1.351 | 1.351 | 2,237 |
| 2026-05-28 | 1.470 | 1.490 | 1.360 | 1.480 | 1.480 | 3,319 |
| 2026-05-27 | 1.360 | 1.450 | 1.360 | 1.380 | 1.380 | 3,099 |
| 2026-05-26 | 1.570 | 1.660 | 1.440 | 1.445 | 1.445 | 91,758 |
| 2026-05-22 | 1.350 | 1.520 | 1.310 | 1.470 | 1.470 | 49,043 |
| 2026-05-21 | 1.200 | 1.400 | 1.180 | 1.400 | 1.400 | 28,284 |
| 2026-05-20 | 1.050 | 1.210 | 1.020 | 1.200 | 1.200 | 11,716 |
| 2026-05-19 | 1.030 | 1.040 | 1.020 | 1.029 | 1.029 | 6,218 |
| 2026-05-18 | 1.040 | 1.040 | 0.992 | 1.031 | 1.031 | 2,421 |
| 2026-05-15 | 1.058 | 1.080 | 1.045 | 1.050 | 1.050 | 6,703 |
| 2026-05-14 | 1.170 | 1.180 | 1.041 | 1.070 | 1.070 | 13,145 |
| 2026-05-13 | 1.010 | 1.240 | 0.965 | 1.130 | 1.130 | 187,692 |
| 2026-05-12 | 1.000 | 1.020 | 0.946 | 0.968 | 0.968 | 16,572 |
| 2026-05-11 | 1.160 | 1.180 | 0.990 | 1.050 | 1.050 | 9,752 |
| 2026-05-08 | 1.280 | 1.315 | 1.080 | 1.180 | 1.180 | 13,357 |
| 2026-05-07 | 1.230 | 1.330 | 1.140 | 1.250 | 1.250 | 38,478 |
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.