Skip to main content
Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
0.890
-0.009 (-0.95%)
At close: Dec 5, 2025, 4:00 PM EST
0.903
+0.013 (1.49%)
After-hours: Dec 5, 2025, 7:51 PM EST

Chegg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.940.850.890.89-0.95%1,893,045
Dec 4, 20250.900.930.890.900.90-1.00%838,779
Dec 3, 20250.950.950.900.910.91-3.91%1,008,040
Dec 2, 20250.900.960.890.940.947.98%2,082,441
Dec 1, 20250.900.960.870.870.87-9.55%2,824,164
Nov 28, 20250.981.000.930.970.970.13%1,684,669
Nov 26, 20250.901.010.900.970.977.22%2,413,254
Nov 25, 20250.930.960.870.900.90-4.76%1,615,636
Nov 24, 20250.940.950.890.950.95-0.45%2,187,581
Nov 21, 20250.910.970.910.950.954.12%1,142,366
Nov 20, 20251.011.040.890.910.91-7.83%2,319,898
Nov 19, 20251.041.080.970.990.99-5.71%2,872,741
Nov 18, 20251.021.051.001.051.052.94%986,321
Nov 17, 20251.071.101.021.021.02-6.42%1,613,080
Nov 14, 20251.051.131.051.091.09-3.54%1,681,719
Nov 13, 20251.161.191.041.131.13-6.61%4,067,372
Nov 12, 20251.081.231.081.211.216.14%3,608,828
Nov 11, 20250.931.210.931.141.1428.08%6,642,493
Nov 10, 20250.970.970.880.890.89-0.09%2,298,570
Nov 7, 20250.971.000.880.890.89-11.79%3,189,096
Nov 6, 20250.911.050.881.011.019.78%4,439,012
Nov 5, 20250.930.950.870.920.92-1.84%2,183,829
Nov 4, 20250.880.970.880.940.94-0.46%1,314,398
Nov 3, 20251.041.050.840.940.94-11.18%9,820,179
Oct 31, 20250.981.060.951.061.0611.25%3,285,795
Oct 30, 20251.091.090.930.950.95-9.26%5,738,029
Oct 29, 20251.231.231.021.051.05-16.00%8,431,799
Oct 28, 20251.381.411.151.251.25-13.19%7,454,781
Oct 27, 20251.411.491.351.441.443.60%3,222,630
Oct 24, 20251.391.411.381.391.390.72%828,418
Oct 23, 20251.381.411.361.381.380.73%849,913
Oct 22, 20251.381.411.321.371.37-2.14%2,997,951
Oct 21, 20251.341.401.341.401.403.70%1,588,243
Oct 20, 20251.301.361.281.351.356.30%1,653,204
Oct 17, 20251.241.311.231.271.270.79%3,021,542
Oct 16, 20251.301.351.251.261.26-1.56%2,415,185
Oct 15, 20251.341.371.251.281.28-0.78%2,962,066
Oct 14, 20251.171.311.171.291.296.61%1,783,764
Oct 13, 20251.341.341.201.211.21-5.47%4,269,867
Oct 10, 20251.451.461.271.281.28-11.72%4,107,668
Oct 9, 20251.411.471.331.451.452.11%5,045,939
Oct 8, 20251.421.461.401.421.420.71%1,532,927
Oct 7, 20251.491.491.401.411.41-4.08%2,928,696
Oct 6, 20251.561.571.451.471.47-6.96%5,906,361
Oct 3, 20251.611.671.571.581.58-2.47%2,747,996
Oct 2, 20251.571.621.531.621.623.85%1,759,044
Oct 1, 20251.541.581.501.561.563.31%2,234,912
Sep 30, 20251.521.531.471.511.51-0.66%2,501,740
Sep 29, 20251.501.521.461.521.521.33%2,805,849
Sep 26, 20251.501.581.461.501.503.45%3,766,737
Sep 25, 20251.501.551.411.451.45-7.64%4,992,497
Sep 24, 20251.701.711.461.571.57-4.85%6,526,613
Sep 23, 20251.861.901.631.651.65-10.33%6,772,373
Sep 22, 20251.641.871.601.841.8411.52%4,732,051
Sep 19, 20251.701.721.611.651.65-1.79%5,140,746
Sep 18, 20251.471.681.451.681.6819.15%4,489,323
Sep 17, 20251.501.511.391.411.41-6.00%7,909,659
Sep 16, 20251.401.501.311.501.506.38%6,220,183
Sep 15, 20251.731.731.381.411.41-8.44%10,867,762
Sep 12, 20251.591.661.461.541.54-3.75%6,746,684
Sep 11, 20251.631.681.421.601.60-3.03%4,672,090
Sep 10, 20251.541.671.511.651.656.45%1,898,929
Sep 9, 20251.551.621.461.551.55-0.64%4,591,897
Sep 8, 20251.681.711.411.561.56-8.77%6,126,480
Sep 5, 20251.661.781.581.711.712.40%4,004,738
Sep 4, 20251.571.681.521.671.674.37%3,119,495
Sep 3, 20251.351.611.331.601.6017.65%5,439,733
Sep 2, 20251.411.441.311.361.36-7.48%7,110,469
Aug 29, 20251.401.471.381.471.474.26%2,081,291
Aug 28, 20251.311.421.301.411.416.82%2,198,666
Aug 27, 20251.341.371.221.321.32-3.65%3,132,622
Aug 26, 20251.271.371.261.371.377.03%2,992,416
Aug 25, 20251.171.301.151.281.286.67%2,879,122
Aug 22, 20251.131.241.111.201.206.19%2,095,453
Aug 21, 20251.131.161.111.131.130.89%1,232,745
Aug 20, 20251.141.151.101.121.12-2.61%1,178,140
Aug 19, 20251.231.251.121.151.15-6.50%2,601,202
Aug 18, 20251.201.241.181.231.23-1,519,139
Aug 15, 20251.241.251.181.231.23-2.38%2,105,382
Aug 14, 20251.261.271.211.261.26-1.56%1,158,992
Aug 13, 20251.161.291.161.281.2815.32%3,453,750
Aug 12, 20251.101.171.101.111.110.91%1,705,377
Aug 11, 20251.151.181.071.101.10-3.51%2,746,441
Aug 8, 20251.121.231.111.141.141.79%2,250,007
Aug 7, 20251.141.161.091.121.120.90%1,872,640
Aug 6, 20251.201.281.001.111.11-13.95%7,885,550
Aug 5, 20251.331.361.261.291.29-7.19%3,962,778
Aug 4, 20251.321.411.291.391.3910.32%2,070,599
Aug 1, 20251.261.301.241.261.26-3.82%2,011,410
Jul 31, 20251.351.371.271.311.31-2.96%2,207,278
Jul 30, 20251.391.411.331.351.35-0.74%1,209,394
Jul 29, 20251.511.511.341.361.36-8.72%2,231,319
Jul 28, 20251.631.641.471.491.49-5.70%1,759,717
Jul 25, 20251.531.721.531.581.586.04%4,564,489
Jul 24, 20251.581.611.461.491.49-6.29%2,583,272
Jul 23, 20251.661.691.561.591.59-6.47%3,033,644
Jul 22, 20251.371.771.351.701.7024.09%9,311,450
Jul 21, 20251.401.461.351.371.37-2.14%1,989,913
Jul 18, 20251.471.491.371.401.40-2.78%1,839,021
Jul 17, 20251.421.521.421.441.441.41%1,737,822