Skip to main content
Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
0.640
+0.015 (2.32%)
Mar 9, 2026, 3:47 PM EDT - Market open

Chegg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.600.640.600.62--0.61%227,660
Mar 6, 20260.670.670.610.630.63-1.08%905,005
Mar 5, 20260.660.660.610.630.63-4.27%654,460
Mar 4, 20260.640.660.620.660.663.01%876,746
Mar 3, 20260.610.650.610.640.640.11%714,374
Mar 2, 20260.630.660.630.640.64-2.63%398,669
Feb 27, 20260.660.670.630.660.66-1.57%542,838
Feb 26, 20260.670.690.630.670.671.18%648,938
Feb 25, 20260.640.700.620.660.662.42%1,100,795
Feb 24, 20260.630.650.600.640.643.09%856,978
Feb 23, 20260.640.640.590.630.63-2.56%1,447,589
Feb 20, 20260.590.670.560.640.649.47%2,148,291
Feb 19, 20260.560.590.550.590.591.56%656,130
Feb 18, 20260.540.590.540.580.586.65%2,141,794
Feb 17, 20260.570.600.530.540.54-4.03%1,169,620
Feb 13, 20260.570.590.550.560.561.71%1,515,840
Feb 12, 20260.600.630.550.550.55-7.73%1,857,375
Feb 11, 20260.680.680.600.600.60-10.76%2,446,913
Feb 10, 20260.700.740.660.670.67-10.27%2,939,447
Feb 9, 20260.750.780.720.750.75-5.11%1,826,482
Feb 6, 20260.720.810.710.790.7914.62%1,729,820
Feb 5, 20260.720.720.670.690.69-4.22%1,202,092
Feb 4, 20260.730.730.670.720.72-1,940,247
Feb 3, 20260.730.740.680.720.72-1.83%1,662,496
Feb 2, 20260.740.760.720.730.73-4.63%1,073,917
Jan 30, 20260.790.790.730.770.77-2.90%2,017,215
Jan 29, 20260.780.810.730.790.79-0.95%1,276,715
Jan 28, 20260.810.840.760.800.80-0.62%1,034,770
Jan 27, 20260.760.810.760.800.807.28%1,133,056
Jan 26, 20260.770.780.740.750.75-3.28%1,108,464
Jan 23, 20260.780.790.760.780.78-1.82%557,473
Jan 22, 20260.760.790.760.790.793.53%839,832
Jan 21, 20260.770.800.750.760.76-2.19%1,687,520
Jan 20, 20260.830.860.770.780.78-8.77%2,545,191
Jan 16, 20260.860.880.850.860.86-2.84%788,222
Jan 15, 20260.850.880.850.880.88-0.23%626,671
Jan 14, 20260.880.890.850.880.882.05%810,672
Jan 13, 20260.920.940.850.860.86-6.05%1,807,493
Jan 12, 20260.920.950.920.920.92-2.86%1,029,644
Jan 9, 20260.970.990.930.950.95-0.81%1,002,843
Jan 8, 20260.940.980.920.950.952.94%879,007
Jan 7, 20260.970.970.930.930.93-2.46%717,393
Jan 6, 20260.950.960.920.950.950.62%874,836
Jan 5, 20260.990.990.940.950.95-3.61%938,228
Jan 2, 20260.950.990.920.980.985.42%869,789
Dec 31, 20250.920.960.920.930.930.96%1,515,002
Dec 30, 20250.970.980.920.920.92-3.99%1,052,252
Dec 29, 20250.920.990.920.960.96-3.30%877,709
Dec 26, 20250.921.010.910.990.999.27%1,893,623
Dec 24, 20250.890.940.890.910.912.14%1,406,386
Dec 23, 20250.940.940.890.890.890.08%988,846
Dec 22, 20250.900.950.890.890.89-6.47%866,543
Dec 19, 20250.930.950.900.950.954.79%1,759,104
Dec 18, 20250.890.960.890.910.911.51%1,179,236
Dec 17, 20250.940.960.890.890.89-2.96%870,499
Dec 16, 20250.890.930.890.920.924.45%919,559
Dec 15, 20250.960.960.870.880.88-4.26%1,191,836
Dec 12, 20250.981.030.920.920.92-5.08%1,550,672
Dec 11, 20250.970.980.920.970.973.44%1,113,393
Dec 10, 20250.900.980.890.940.945.78%1,479,025
Dec 9, 20250.910.950.890.890.89-1.61%1,082,664
Dec 8, 20250.900.950.830.900.901.16%3,017,157
Dec 5, 20250.890.940.850.890.89-0.95%1,894,394
Dec 4, 20250.900.930.890.900.90-1.00%842,728
Dec 3, 20250.950.950.900.910.91-3.91%1,008,150
Dec 2, 20250.900.960.890.940.947.98%2,084,381
Dec 1, 20250.900.960.870.870.87-9.55%2,825,197
Nov 28, 20250.981.000.930.970.970.13%1,694,932
Nov 26, 20250.901.010.900.970.977.22%2,422,174
Nov 25, 20250.930.960.870.900.90-4.76%1,616,687
Nov 24, 20250.940.950.890.950.95-0.45%2,193,332
Nov 21, 20250.910.970.910.950.954.12%1,148,460
Nov 20, 20251.011.040.890.910.91-7.83%2,321,556
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