Chegg, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.676	0.770	0.676	0.734	0.734	13,927
2026-02-06	0.670	0.804	0.670	0.804	0.804	21,536
2026-02-05	0.735	0.735	0.681	0.698	0.698	2,727
2026-02-04	0.710	0.720	0.674	0.700	0.700	27,546
2026-02-03	0.750	0.750	0.680	0.681	0.681	12,679
2026-02-02	0.715	0.760	0.650	0.746	0.746	443
2026-01-30	0.759	0.767	0.733	0.734	0.734	23,394
2026-01-29	0.770	0.807	0.735	0.748	0.748	1,521
2026-01-28	0.810	0.810	0.774	0.786	0.786	10,001
2026-01-27	0.756	0.810	0.740	0.793	0.793	44,496
2026-01-26	0.774	0.780	0.742	0.748	0.748	9,190
2026-01-23	0.775	0.789	0.762	0.773	0.773	5,384
2026-01-22	0.755	0.787	0.755	0.786	0.786	11,421
2026-01-21	0.780	0.789	0.754	0.754	0.754	65,031
2026-01-20	0.856	0.856	0.780	0.780	0.780	20,579
2026-01-19	0.861	0.861	0.861	0.861	0.861	0
2026-01-16	0.865	0.866	0.855	0.861	0.861	3,376
2026-01-15	0.851	0.878	0.851	0.866	0.866	10,001
2026-01-14	0.900	0.900	0.850	0.859	0.859	10,597
2026-01-13	0.956	0.956	0.860	0.860	0.860	15,550
2026-01-12	0.920	0.947	0.920	0.933	0.933	12,523
2026-01-09	0.972	0.985	0.939	0.942	0.942	16,628
2026-01-08	0.941	0.968	0.921	0.968	0.968	7,470
2026-01-07	0.965	0.968	0.941	0.956	0.956	1,626
2026-01-06	0.943	0.950	0.924	0.930	0.930	29,274
2026-01-05	0.985	0.993	0.947	0.950	0.950	9,826
2026-01-02	0.945	0.969	0.930	0.960	0.960	3,511
2025-12-31	0.915	0.952	0.906	0.945	0.945	6,592
2025-12-30	0.975	0.980	0.933	0.933	0.933	1,256
2025-12-29	0.945	0.975	0.922	0.961	0.961	15,827
2025-12-24	0.893	0.938	0.893	0.920	0.920	900
2025-12-23	0.935	0.937	0.891	0.901	0.901	17,877
2025-12-22	0.923	0.940	0.901	0.927	0.927	19,121
2025-12-19	0.927	0.937	0.920	0.927	0.927	603
2025-12-18	0.903	0.958	0.892	0.926	0.926	43,238
2025-12-17	0.940	0.967	0.915	0.915	0.915	14,795
2025-12-16	0.887	0.930	0.862	0.914	0.914	7,562
2025-12-15	0.930	0.960	0.900	0.916	0.916	13,168
2025-12-12	0.969	1.030	0.941	0.960	0.960	14,300
2025-12-11	0.930	0.977	0.930	0.970	0.970	38,586
2025-12-10	0.907	0.928	0.882	0.917	0.917	1,084
2025-12-09	0.910	0.944	0.880	0.916	0.916	31,971
2025-12-08	0.950	0.950	0.861	0.910	0.910	15,380
2025-12-05	0.883	0.944	0.883	0.915	0.915	14,975
2025-12-04	0.900	0.909	0.895	0.903	0.903	50,780
2025-12-03	0.953	0.968	0.911	0.916	0.916	24,600
2025-12-02	0.900	0.954	0.892	0.921	0.921	15,389

← NewerPage 4 of 4 · 227 trading days

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.