Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.70	0.77	0.68	0.74	0.74	7.51%	6,505,618
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
Apr 15, 2025	0.48	0.52	0.47	0.49	0.49	-0.75%	1,085,518
Apr 14, 2025	0.48	0.52	0.48	0.49	0.49	2.10%	1,681,525
Apr 11, 2025	0.47	0.50	0.44	0.48	0.48	3.89%	2,884,285
Apr 10, 2025	0.51	0.52	0.44	0.46	0.46	-8.24%	3,315,060
Apr 9, 2025	0.48	0.55	0.48	0.50	0.50	2.40%	5,005,886
Apr 8, 2025	0.52	0.57	0.48	0.49	0.49	-4.74%	2,100,825
Apr 7, 2025	0.47	0.53	0.45	0.52	0.52	1.06%	4,183,871
Apr 4, 2025	0.56	0.57	0.50	0.51	0.51	-9.75%	6,041,531
Apr 3, 2025	0.61	0.62	0.57	0.57	0.57	-8.68%	2,135,201
Apr 2, 2025	0.62	0.64	0.61	0.62	0.62	0.42%	1,912,789
Apr 1, 2025	0.64	0.66	0.61	0.62	0.62	-3.41%	2,111,176
Mar 31, 2025	0.65	0.68	0.62	0.64	0.64	-3.58%	1,834,650
Mar 28, 2025	0.74	0.75	0.66	0.66	0.66	-9.64%	1,504,862
Mar 27, 2025	0.66	0.74	0.65	0.73	0.73	13.04%	3,755,608
Mar 26, 2025	0.63	0.66	0.62	0.65	0.65	4.63%	2,480,085
Mar 25, 2025	0.72	0.72	0.62	0.62	0.62	-13.68%	5,776,713
Mar 24, 2025	0.74	0.77	0.70	0.72	0.72	0.31%	2,101,569
Mar 21, 2025	0.73	0.75	0.69	0.72	0.72	-3.07%	4,496,303
Mar 20, 2025	0.77	0.79	0.74	0.74	0.74	-0.63%	2,035,355
Mar 19, 2025	0.75	0.77	0.74	0.74	0.74	-0.39%	1,680,584
Mar 18, 2025	0.77	0.79	0.75	0.75	0.75	-3.03%	1,725,381
Mar 17, 2025	0.78	0.82	0.77	0.77	0.77	-2.54%	2,464,140
Mar 14, 2025	0.80	0.85	0.77	0.79	0.79	1.28%	1,326,650
Mar 13, 2025	0.87	0.87	0.78	0.78	0.78	-9.05%	1,809,796
Mar 12, 2025	0.80	0.88	0.75	0.86	0.86	11.12%	3,117,470
Mar 11, 2025	0.80	0.84	0.77	0.77	0.77	-3.51%	4,045,009
Mar 10, 2025	0.87	0.87	0.80	0.80	0.80	-8.33%	3,949,781
Mar 7, 2025	0.86	0.89	0.80	0.87	0.87	1.75%	7,580,188
Mar 6, 2025	0.94	0.95	0.86	0.86	0.86	-9.72%	4,267,210
Mar 5, 2025	0.96	0.99	0.93	0.95	0.95	-3.83%	3,555,399
Mar 4, 2025	1.03	1.04	0.95	0.99	0.99	-5.02%	4,244,298
Mar 3, 2025	1.09	1.23	1.03	1.04	1.04	-4.59%	6,157,054