Skip to main content
Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.070
+0.020 (1.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Chegg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.111.051.071.071.90%568,618
Apr 27, 20261.061.151.021.051.051.94%2,106,582
Apr 24, 20260.971.050.931.031.035.78%1,124,089
Apr 23, 20261.051.050.950.970.97-5.47%2,070,218
Apr 22, 20261.001.071.001.031.033.72%917,534
Apr 21, 20261.001.030.950.990.99-2.64%1,450,919
Apr 20, 20261.041.090.991.021.02-2.86%1,939,885
Apr 17, 20261.151.151.011.051.05-7.08%2,101,017
Apr 16, 20261.091.181.051.131.133.67%1,943,607
Apr 15, 20261.001.100.951.091.0912.70%1,938,271
Apr 14, 20260.941.020.910.970.974.12%2,051,467
Apr 13, 20260.810.950.780.930.9316.11%1,991,544
Apr 10, 20260.840.870.780.800.80-6.98%1,278,735
Apr 9, 20260.900.900.800.860.86-3.50%1,795,529
Apr 8, 20260.740.940.730.890.8922.08%3,557,775
Apr 7, 20260.740.750.710.730.73-2.81%387,273
Apr 6, 20260.760.770.730.750.750.15%452,473
Apr 2, 20260.710.780.700.750.754.90%808,628
Apr 1, 20260.730.760.690.720.72-3.55%1,160,045
Mar 31, 20260.670.770.670.740.7410.33%1,232,448
Mar 30, 20260.700.730.660.670.67-1.86%1,008,656
Mar 27, 20260.580.690.580.680.6810.96%1,883,304
Mar 26, 20260.600.630.590.620.624.58%1,249,508
Mar 25, 20260.550.620.550.590.599.56%1,041,869
Mar 24, 20260.570.590.540.540.54-6.10%778,185
Mar 23, 20260.540.590.520.570.5727.44%2,280,143
Mar 20, 20260.590.590.450.450.45-20.56%1,897,707
Mar 19, 20260.560.590.560.570.57-0.12%462,309
Mar 18, 20260.580.600.570.570.57-2.38%356,969
Mar 17, 20260.590.610.580.580.58-1.63%329,776
Mar 16, 20260.570.640.570.590.593.78%812,551
Mar 13, 20260.590.600.570.570.57-0.23%445,842
Mar 12, 20260.590.590.560.570.57-3.32%449,646
Mar 11, 20260.600.620.590.590.59-2.33%887,553
Mar 10, 20260.620.650.600.600.60-2.97%517,724
Mar 9, 20260.600.640.600.620.62-0.38%414,125
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