Singapore markets closed

Chegg, Inc. (CHGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3800-0.2200 (-4.78%)
At close: 04:00PM EDT
4.4000 +0.02 (+0.46%)
After hours: 07:58PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244.56004.56004.37004.38004.38004,097,100
16 May 20244.60004.67004.51004.60004.60002,933,300
15 May 20244.74004.84004.47004.61004.61004,450,500
14 May 20244.63004.80004.61004.68004.68004,275,700
13 May 20244.74004.84004.51004.57004.57004,859,400
10 May 20244.92004.95004.67004.68004.68003,345,800
09 May 20244.97005.03004.87004.93004.93003,246,400
08 May 20245.01005.18004.96004.96004.96003,521,300
07 May 20245.14005.22005.06005.06005.06002,867,100
06 May 20245.27005.33005.15005.16005.16002,523,900
03 May 20245.36005.39005.12005.24005.24004,176,700
02 May 20245.45005.49005.07005.21005.21004,370,200
01 May 20245.15005.47004.96005.38005.38007,543,100
30 Apr 20246.22006.23005.11005.17005.170018,726,000
29 Apr 20247.06007.22006.84007.17007.17004,952,500
26 Apr 20246.96007.18006.96007.10007.10001,957,900
25 Apr 20246.75006.90006.70006.88006.88001,511,200
24 Apr 20246.79006.91006.63006.81006.81002,097,900
23 Apr 20246.80006.98006.70006.83006.83001,902,900
22 Apr 20247.11007.18006.82006.82006.82001,470,400
19 Apr 20246.92007.26006.92007.09007.09002,223,300
18 Apr 20246.93007.20006.92007.03007.03002,076,200
17 Apr 20246.84006.92006.74006.90006.90003,411,100
16 Apr 20246.80006.88006.63006.81006.81001,978,200
15 Apr 20247.13007.22006.75006.87006.87002,173,800
12 Apr 20247.38007.42007.10007.15007.15001,489,200
11 Apr 20247.54007.68007.29007.45007.45001,929,600
10 Apr 20247.37007.53007.31007.50007.50002,394,500
09 Apr 20247.25007.59007.22007.59007.59002,383,200
08 Apr 20247.18007.32007.18007.22007.22001,295,200
05 Apr 20247.01007.16006.98007.13007.13002,089,100
04 Apr 20247.29007.41007.04007.06007.06001,270,600
03 Apr 20247.10007.23007.08007.19007.19001,489,600
02 Apr 20247.12007.21007.06007.13007.13002,027,300
01 Apr 20247.63007.75007.21007.22007.22002,538,300
28 Mar 20247.59007.69007.48007.57007.57001,319,500
27 Mar 20247.37007.60007.30007.58007.58002,581,000
26 Mar 20247.59007.65007.37007.37007.37002,127,100
25 Mar 20247.69007.80007.43007.49007.49002,634,300
22 Mar 20248.04008.12007.70007.81007.81001,239,000
21 Mar 20248.05008.15007.95008.02008.02001,896,600
20 Mar 20247.75008.05007.72008.00008.00001,485,200
19 Mar 20247.77007.89007.71007.83007.83001,979,300
18 Mar 20247.93007.97007.74007.83007.83002,483,100
15 Mar 20247.80008.00007.80007.97007.97002,854,300
14 Mar 20247.97008.04007.72007.87007.87002,830,900
13 Mar 20247.96008.15007.95008.03008.03001,799,600
12 Mar 20248.23008.23007.96008.02008.02001,478,700
11 Mar 20248.34008.41008.18008.20008.20001,872,900
08 Mar 20248.26008.37008.09008.18008.18001,658,800
07 Mar 20247.98008.28007.95008.24008.24002,244,200
06 Mar 20248.29008.31007.86007.95007.95002,961,600
05 Mar 20248.75008.76008.20008.24008.24003,484,200
04 Mar 20249.03009.14008.76008.86008.86001,905,500
01 Mar 20248.93009.14008.91009.04009.04002,816,400
29 Feb 20248.70008.99008.69008.94008.94002,386,100
28 Feb 20248.74008.83008.51008.55008.55003,274,500
27 Feb 20248.79009.02008.77008.84008.84001,833,800
26 Feb 20248.84008.95008.68008.71008.71003,870,200
23 Feb 20248.74008.99008.71008.92008.92002,307,800
22 Feb 20248.74008.90008.68008.76008.76004,023,200
21 Feb 20248.70008.81008.56008.72008.72003,810,300
20 Feb 20249.06009.11008.74008.74008.74002,864,900
16 Feb 20249.23009.32008.99009.09009.09002,817,900
15 Feb 20249.08009.34009.07009.31009.31003,319,900
14 Feb 20248.82009.08008.74009.05009.05003,451,600
13 Feb 20248.56008.82008.47008.69008.69004,994,500
12 Feb 20248.73008.96008.73008.83008.83002,509,300
09 Feb 20248.60008.96008.52008.73008.73002,927,700
08 Feb 20248.60008.70008.47008.60008.60002,527,200
07 Feb 20248.76008.82008.39008.60008.60004,796,000
06 Feb 20248.55009.75008.55008.73008.730010,543,600
05 Feb 20249.54009.54009.15009.30009.30007,025,400
02 Feb 20249.75009.84009.53009.57009.57004,075,400
01 Feb 20249.920010.13009.83009.85009.85001,790,300
31 Jan 20249.780010.29009.75009.85009.85002,797,300
30 Jan 202410.140010.18009.75009.78009.78002,124,700
29 Jan 202410.280010.32009.880010.160010.16003,317,100
26 Jan 202410.190010.500010.190010.330010.33001,951,200
25 Jan 202410.050010.220010.010010.140010.14002,544,300
24 Jan 202410.100010.21009.84009.98009.98001,837,900
23 Jan 202410.100010.270010.010010.010010.01002,063,000
22 Jan 20249.770010.23009.750010.000010.00002,896,500
19 Jan 20248.90009.85008.90009.84009.84004,296,800
18 Jan 202410.780010.800010.010010.060010.06003,403,300
17 Jan 202410.610010.860010.300010.750010.75002,261,200
16 Jan 202411.020011.250010.870010.870010.87002,404,600
12 Jan 202411.000011.120010.850011.100011.10001,429,100
11 Jan 202410.740010.890010.610010.870010.87001,518,400
10 Jan 202411.010011.070010.670010.800010.80001,757,300
09 Jan 202410.730011.090010.480010.990010.99003,236,900
08 Jan 202410.760011.080010.660010.870010.87002,062,900
05 Jan 202410.640010.960010.480010.780010.78002,321,100
04 Jan 202411.100011.110010.470010.680010.68004,841,400
03 Jan 202411.210011.320010.970011.070011.07003,225,700
02 Jan 202411.240011.470011.060011.230011.23001,991,600
29 Dec 202311.380011.460011.230011.360011.36001,693,000
28 Dec 202311.220011.480011.210011.410011.41002,207,400
27 Dec 202311.210011.300011.140011.290011.29001,546,600
26 Dec 202311.060011.230011.010011.120011.12001,100,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...