Skip to main content
Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.130
+0.080 (7.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Chegg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.021.131.021.131.137.62%1,272,511
Jun 25, 20261.031.071.021.051.05-0.94%1,570,515
Jun 24, 20261.071.091.041.061.06-1.85%1,006,731
Jun 23, 20261.031.091.011.081.082.86%987,413
Jun 22, 20261.031.080.991.051.05-1,632,777
Jun 18, 20261.061.091.031.051.051.94%2,864,696
Jun 17, 20261.171.181.021.031.03-11.21%1,564,559
Jun 16, 20261.081.181.051.161.165.45%1,591,592
Jun 15, 20261.141.151.101.101.10-0.90%763,183
Jun 12, 20261.121.141.091.111.11-3.48%688,183
Jun 11, 20261.101.151.091.151.154.55%743,066
Jun 10, 20261.111.141.091.101.10-0.90%781,409
Jun 9, 20261.151.151.051.111.11-0.89%1,331,862
Jun 8, 20261.151.171.091.121.12-4.27%1,496,974
Jun 5, 20261.261.271.151.171.17-7.14%1,803,091
Jun 4, 20261.241.311.231.261.262.44%1,222,151
Jun 3, 20261.331.371.201.231.23-8.21%1,646,544
Jun 2, 20261.331.381.301.341.34-1,293,642
Jun 1, 20261.311.391.271.341.342.29%1,496,712
May 29, 20261.501.501.311.311.31-12.67%3,474,541
May 28, 20261.411.511.401.501.504.90%1,265,924
May 27, 20261.411.491.361.431.430.70%1,455,042
May 26, 20261.551.561.391.421.42-8.39%2,522,093
May 22, 20261.421.561.301.551.558.39%3,939,238
May 21, 20261.211.441.181.431.4317.21%3,578,500
May 20, 20261.041.231.041.221.2216.19%2,826,854
May 19, 20261.041.051.001.051.051.94%1,358,125
May 18, 20261.031.040.981.031.030.98%887,977
May 15, 20261.041.091.011.021.02-2.86%1,093,914
May 14, 20261.181.181.041.051.05-7.89%2,816,814
May 13, 20261.081.150.961.141.1422.88%11,806,460
May 12, 20261.001.000.910.930.93-7.23%3,031,880
May 11, 20261.131.140.981.001.00-13.79%3,516,947
May 8, 20261.301.321.051.161.16-9.38%4,233,678
May 7, 20261.171.341.141.281.2810.34%6,412,275
May 6, 20261.201.241.151.161.16-6.45%2,473,338
May 5, 20261.191.261.101.241.247.83%2,657,529
May 4, 20261.091.181.091.151.152.68%1,873,979
May 1, 20261.111.141.111.121.122.75%510,285
Apr 30, 20261.161.171.091.091.09-4.39%1,077,990
Apr 29, 20261.061.191.041.141.146.54%2,447,191
Apr 28, 20261.061.111.051.071.071.90%581,183
Apr 27, 20261.061.151.021.051.051.94%2,122,700
Apr 24, 20260.971.050.931.031.035.78%1,181,479
Apr 23, 20261.051.050.950.970.97-5.47%2,075,110
Apr 22, 20261.001.071.001.031.033.72%923,448
Apr 21, 20261.001.030.950.990.99-2.64%1,460,046
Apr 20, 20261.041.090.991.021.02-2.86%1,948,322
Apr 17, 20261.151.151.011.051.05-7.08%2,126,237
Apr 16, 20261.091.181.051.131.133.67%1,987,226
Apr 15, 20261.001.100.951.091.0912.70%1,968,601
Apr 14, 20260.941.020.910.970.974.12%2,056,376
Apr 13, 20260.810.950.780.930.9316.11%2,022,083
Apr 10, 20260.840.870.780.800.80-6.98%1,286,484
Apr 9, 20260.900.900.800.860.86-3.50%1,800,465
Apr 8, 20260.740.940.730.890.8922.08%3,590,497
Apr 7, 20260.740.750.710.730.73-2.81%411,220
Apr 6, 20260.760.770.730.750.750.15%476,997
Apr 2, 20260.710.780.700.750.754.90%810,394
Apr 1, 20260.730.760.690.720.72-3.55%1,164,063
Mar 31, 20260.670.770.670.740.7410.33%1,243,598
Mar 30, 20260.700.730.660.670.67-1.86%1,015,383
Mar 27, 20260.580.690.580.680.6810.96%1,893,370
Mar 26, 20260.600.630.590.620.624.58%1,251,331
Mar 25, 20260.550.620.550.590.599.56%1,043,794
Mar 24, 20260.570.590.540.540.54-6.10%778,479
Mar 23, 20260.540.590.520.570.5727.44%2,307,296
Mar 20, 20260.590.590.450.450.45-20.56%2,120,106
Mar 19, 20260.560.590.560.570.57-0.12%488,562
Mar 18, 20260.580.600.570.570.57-2.38%358,184
Mar 17, 20260.590.610.580.580.58-1.63%333,878
Mar 16, 20260.570.640.570.590.593.78%816,054
Mar 13, 20260.590.600.570.570.57-0.23%445,842
Mar 12, 20260.590.590.560.570.57-3.32%457,123
Mar 11, 20260.600.620.590.590.59-2.33%910,299
Mar 10, 20260.620.650.600.600.60-2.97%548,545
Mar 9, 20260.600.640.600.620.62-0.38%414,295
Mar 6, 20260.670.670.610.630.63-1.08%911,300
Mar 5, 20260.660.660.610.630.63-4.27%656,159
Mar 4, 20260.640.660.620.660.663.01%878,747
Mar 3, 20260.610.650.610.640.640.11%714,846
Mar 2, 20260.630.660.630.640.64-2.63%398,953
Feb 27, 20260.660.670.630.660.66-1.57%543,268
Feb 26, 20260.670.690.630.670.671.18%651,707
Feb 25, 20260.640.700.620.660.662.42%1,102,855
Feb 24, 20260.630.650.600.640.643.09%858,877
Feb 23, 20260.640.640.590.630.63-2.56%1,448,872
Feb 20, 20260.590.670.560.640.649.47%2,159,058
Feb 19, 20260.560.590.550.590.591.56%662,886
Feb 18, 20260.540.590.540.580.586.65%2,158,215
Feb 17, 20260.570.600.530.540.54-4.03%1,173,107
Feb 13, 20260.570.590.550.560.561.71%1,517,005
Feb 12, 20260.600.630.550.550.55-7.73%1,859,925
Feb 11, 20260.680.680.600.600.60-10.76%2,449,675
Feb 10, 20260.700.740.660.670.67-10.27%2,966,546
Feb 9, 20260.750.780.720.750.75-5.11%2,500,487
Feb 6, 20260.720.810.710.790.7914.62%1,735,800
Feb 5, 20260.720.720.670.690.69-4.22%1,421,609
Feb 4, 20260.730.730.670.720.72-1,946,258
Feb 3, 20260.730.740.680.720.72-1.83%1,677,558