Chegg, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.240	1.240	1.160	1.170	1.170	5,528
2026-05-05	1.190	1.240	1.120	1.228	1.228	10,035
2026-05-04	1.110	1.170	1.090	1.150	1.150	14,065
2026-05-01	1.100	1.129	1.100	1.125	1.125	4,313
2026-04-30	1.180	1.180	1.095	1.110	1.110	19,449
2026-04-29	1.060	1.151	1.040	1.151	1.151	35,716
2026-04-28	1.060	1.088	1.050	1.060	1.060	5,158
2026-04-27	1.050	1.138	1.010	1.076	1.076	26,147
2026-04-24	0.953	1.042	0.937	1.042	1.042	11,718
2026-04-23	1.050	1.050	0.951	0.973	0.973	7,452
2026-04-22	0.980	1.070	0.980	1.030	1.030	6,372
2026-04-21	1.010	1.025	0.963	0.997	0.997	4,588
2026-04-20	1.020	1.082	0.995	1.080	1.080	11,702
2026-04-17	1.130	1.150	1.020	1.030	1.030	14,205
2026-04-16	1.100	1.170	1.070	1.111	1.111	10,863
2026-04-15	0.970	1.005	0.956	0.982	0.982	12,413
2026-04-14	0.935	1.015	0.906	0.947	0.947	13,220
2026-04-13	0.820	0.947	0.800	0.942	0.942	19,139
2026-04-10	0.856	0.856	0.800	0.800	0.800	4,023
2026-04-09	0.920	0.920	0.812	0.844	0.844	22,021
2026-04-08	0.760	0.890	0.743	0.876	0.876	28,658
2026-04-07	0.750	0.768	0.722	0.727	0.727	2,233
2026-04-02	0.705	0.777	0.692	0.736	0.736	37,526
2026-04-01	0.745	0.745	0.710	0.712	0.712	9,099
2026-03-31	0.680	0.750	0.660	0.725	0.725	3,691
2026-03-30	0.613	0.720	0.613	0.693	0.693	14,666
2026-03-27	0.637	0.689	0.589	0.664	0.664	13,270
2026-03-26	0.570	0.621	0.570	0.621	0.621	104
2026-03-25	0.573	0.617	0.552	0.595	0.595	4,713
2026-03-24	0.570	0.600	0.541	0.546	0.546	9,123
2026-03-23	0.653	0.653	0.481	0.580	0.580	20,229
2026-03-20	0.570	0.577	0.555	0.555	0.555	3,029
2026-03-19	0.560	0.578	0.560	0.578	0.578	663
2026-03-18	0.580	0.582	0.574	0.575	0.575	3,038
2026-03-17	0.598	0.598	0.583	0.583	0.583	7,894
2026-03-16	0.589	0.629	0.580	0.597	0.597	11,095
2026-03-13	0.563	0.595	0.563	0.575	0.575	1,001
2026-03-12	0.590	0.592	0.565	0.565	0.565	1,102
2026-03-11	0.600	0.600	0.589	0.596	0.596	2,851
2026-03-10	0.613	0.639	0.613	0.639	0.639	25,486
2026-03-09	0.616	0.635	0.606	0.626	0.626	256
2026-03-06	0.630	0.670	0.611	0.613	0.613	1,041
2026-03-05	0.648	0.660	0.613	0.625	0.625	1,704
2026-03-04	0.632	0.632	0.632	0.632	0.632	115
2026-03-03	0.628	0.628	0.613	0.623	0.623	1,040
2026-03-02	0.665	0.665	0.630	0.650	0.650	2,061
2026-02-27	0.650	0.659	0.642	0.647	0.647	14,218
2026-02-26	0.647	0.679	0.639	0.643	0.643	48,151
2026-02-25	0.635	0.679	0.635	0.679	0.679	1,927
2026-02-24	0.625	0.643	0.610	0.642	0.642	2,639
2026-02-23	0.641	0.650	0.597	0.638	0.638	85,375
2026-02-20	0.600	0.657	0.590	0.657	0.657	62,945
2026-02-19	0.550	0.569	0.549	0.569	0.569	19,864
2026-02-18	0.568	0.585	0.568	0.585	0.585	605
2026-02-17	0.553	0.584	0.535	0.541	0.541	9,823
2026-02-16	0.590	0.590	0.590	0.590	0.590	0
2026-02-13	0.570	0.592	0.555	0.590	0.590	5,166
2026-02-12	0.623	0.630	0.554	0.555	0.555	13,701
2026-02-11	0.677	0.682	0.603	0.606	0.606	64,837
2026-02-10	0.698	0.720	0.679	0.683	0.683	77,408

← NewerPage 3 of 4 · 227 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.