Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.27	1.40	1.27	1.30	1.30	3.17%	18,081,173
Jun 26, 2025	1.30	1.33	1.25	1.26	1.26	-1.56%	2,991,352
Jun 25, 2025	1.35	1.38	1.23	1.28	1.28	-5.19%	2,905,603
Jun 24, 2025	1.40	1.46	1.35	1.35	1.35	-3.57%	1,707,317
Jun 23, 2025	1.34	1.43	1.30	1.40	1.40	2.19%	3,815,856
Jun 20, 2025	1.45	1.47	1.33	1.37	1.37	-4.86%	4,850,332
Jun 18, 2025	1.46	1.51	1.41	1.44	1.44	-1.37%	2,327,841
Jun 17, 2025	1.45	1.56	1.43	1.46	1.46	-1.35%	2,968,409
Jun 16, 2025	1.43	1.53	1.36	1.48	1.48	9.63%	3,375,028
Jun 13, 2025	1.43	1.44	1.34	1.35	1.35	-8.16%	4,144,078
Jun 12, 2025	1.58	1.60	1.41	1.47	1.47	-6.37%	4,082,111
Jun 11, 2025	1.65	1.66	1.47	1.57	1.57	0.64%	4,162,619
Jun 10, 2025	1.80	1.81	1.46	1.56	1.56	-10.86%	5,881,806
Jun 9, 2025	1.77	1.89	1.64	1.75	1.75	7.36%	9,041,876
Jun 6, 2025	1.41	1.80	1.34	1.63	1.63	34.71%	26,658,388
Jun 5, 2025	1.25	1.27	1.18	1.21	1.21	-3.20%	2,485,686
Jun 4, 2025	1.19	1.30	1.18	1.25	1.25	3.31%	2,600,780
Jun 3, 2025	1.19	1.24	1.11	1.21	1.21	0.83%	3,149,032
Jun 2, 2025	1.04	1.22	1.02	1.20	1.20	17.65%	5,752,656
May 30, 2025	0.91	1.06	0.90	1.02	1.02	11.17%	3,974,990
May 29, 2025	0.85	0.94	0.85	0.92	0.92	6.25%	2,370,972
May 28, 2025	0.90	0.95	0.86	0.86	0.86	-9.31%	3,094,086
May 27, 2025	0.98	0.98	0.91	0.95	0.95	-2.86%	2,612,572
May 23, 2025	0.96	1.06	0.96	0.98	0.98	-1.11%	2,908,507
May 22, 2025	0.99	1.01	0.93	0.99	0.99	1.12%	1,980,547
May 21, 2025	1.00	1.09	0.95	0.98	0.98	-1.99%	4,809,141
May 20, 2025	0.87	1.01	0.87	1.00	1.00	11.11%	3,476,917
May 19, 2025	0.83	0.92	0.82	0.90	0.90	0.39%	4,221,794
May 16, 2025	0.80	0.90	0.80	0.90	0.90	9.54%	2,383,201
May 15, 2025	0.84	0.88	0.67	0.82	0.82	-1.73%	4,307,054
May 14, 2025	0.79	0.83	0.77	0.83	0.83	3.83%	3,433,377
May 13, 2025	0.74	0.81	0.72	0.80	0.80	8.13%	2,700,910
May 12, 2025	0.70	0.77	0.68	0.74	0.74	7.51%	6,540,755
May 9, 2025	0.73	0.83	0.68	0.69	0.69	-4.66%	6,567,070
May 8, 2025	0.71	0.73	0.70	0.72	0.72	1.40%	1,220,698
May 7, 2025	0.73	0.74	0.66	0.71	0.71	-1.52%	2,051,838
May 6, 2025	0.72	0.74	0.71	0.72	0.72	-1.06%	918,902
May 5, 2025	0.73	0.75	0.71	0.73	0.73	-3.10%	834,845
May 2, 2025	0.73	0.76	0.72	0.76	0.76	3.79%	1,468,298
May 1, 2025	0.72	0.74	0.68	0.73	0.73	0.15%	1,647,340
Apr 30, 2025	0.64	0.73	0.63	0.73	0.73	7.69%	2,075,311
Apr 29, 2025	0.64	0.70	0.63	0.68	0.68	3.38%	1,917,077
Apr 28, 2025	0.65	0.65	0.62	0.65	0.65	1.67%	1,459,765
Apr 25, 2025	0.61	0.64	0.61	0.64	0.64	3.03%	987,590
Apr 24, 2025	0.59	0.64	0.58	0.62	0.62	2.41%	1,323,113
Apr 23, 2025	0.57	0.61	0.57	0.61	0.61	6.97%	1,596,164
Apr 22, 2025	0.55	0.57	0.52	0.57	0.57	4.75%	1,455,437
Apr 21, 2025	0.50	0.55	0.50	0.54	0.54	6.55%	1,301,578
Apr 17, 2025	0.50	0.53	0.49	0.51	0.51	1.43%	1,454,730
Apr 16, 2025	0.49	0.51	0.49	0.50	0.50	3.33%	1,055,135