Singapore markets open in 2 hours 39 minutes

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.69+0.10 (+0.34%)
At close: 04:00PM EST
29.25 -0.44 (-1.48%)
After hours: 06:56PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202229.0330.0528.8129.6929.691,074,700
01 Dec 202229.8129.9529.1229.5929.591,333,100
30 Nov 202228.7329.9028.2229.8429.842,043,500
29 Nov 202228.5828.7227.9128.1128.11915,300
28 Nov 202228.3428.8128.0528.4128.411,091,000
25 Nov 202228.4428.9428.3528.5628.56375,200
23 Nov 202228.4628.7027.9828.5628.56903,100
22 Nov 202228.5028.5627.8528.3328.33925,000
21 Nov 202228.0428.6827.8328.6128.611,000,900
18 Nov 202229.3329.3327.7428.2928.291,359,900
17 Nov 202227.9028.8527.5828.7628.761,093,400
16 Nov 202228.6829.1728.2628.5228.521,513,000
15 Nov 202227.7328.9627.7328.9028.901,683,200
14 Nov 202228.1228.2926.9326.9626.961,440,300
11 Nov 202228.7029.0728.2028.2128.211,336,700
10 Nov 202228.0028.7327.8728.4928.491,917,300
09 Nov 202226.0527.3625.9227.2327.232,234,300
08 Nov 202225.9926.3425.6426.2826.281,419,100
07 Nov 202226.1026.3925.2525.7525.751,428,000
04 Nov 202226.1426.2525.2725.8925.891,746,600
03 Nov 202225.6426.5525.5025.5525.553,095,600
02 Nov 202226.6327.8325.1025.7525.7510,863,000
01 Nov 202221.9722.3321.0721.1121.112,484,900
31 Oct 202222.5122.6421.5721.5721.572,056,600
28 Oct 202221.9822.8921.9522.8122.811,196,800
27 Oct 202221.7622.5021.6622.0622.061,361,600
26 Oct 202221.9422.4921.6721.7021.70800,800
25 Oct 202221.1422.2721.1422.1922.191,178,900
24 Oct 202221.4921.5020.1921.0021.001,100,200
21 Oct 202221.3421.8520.7821.5021.50871,800
20 Oct 202221.0722.0821.0521.3221.321,285,300
19 Oct 202221.7322.0921.0021.1121.111,175,800
18 Oct 202222.3722.7921.4721.8721.871,428,900
17 Oct 202220.6321.7820.5921.7621.761,581,700
14 Oct 202222.0722.2019.9320.0220.021,976,300
13 Oct 202220.5422.0020.4221.7521.751,281,100
12 Oct 202221.0121.8120.4421.5621.561,155,800
11 Oct 202221.0121.2419.9920.9220.921,092,200
10 Oct 202221.1421.4720.6721.2421.24912,600
07 Oct 202221.6621.8521.0021.1021.101,103,400
06 Oct 202221.5222.0721.4722.0422.04927,000
05 Oct 202221.4221.7620.6221.4821.481,205,500
04 Oct 202221.7722.4221.6621.8821.881,209,400
03 Oct 202221.2321.4720.7321.2021.201,100,100
30 Sept 202221.4421.9621.0721.0721.071,336,400
29 Sept 202222.2422.5321.4021.6321.632,067,800
28 Sept 202220.7022.7620.5922.6822.682,334,900
27 Sept 202221.0221.2820.2420.5120.511,380,300
26 Sept 202219.9521.1219.9220.6720.672,615,800
23 Sept 202218.9919.2518.6818.9518.951,600,200
22 Sept 202219.9420.0519.3119.3219.321,798,500
21 Sept 202221.1421.1419.9220.0320.031,313,900
20 Sept 202221.4521.6620.9021.0921.091,082,000
19 Sept 202221.0421.8620.8921.8621.861,629,900
16 Sept 202222.5422.5720.9821.1321.132,214,800
15 Sept 202221.7422.9721.7422.9322.931,911,300
14 Sept 202221.5721.9421.2321.9421.941,104,600
13 Sept 202222.0922.5321.5521.6221.621,885,100
12 Sept 202223.0423.3722.5823.1223.121,468,700
09 Sept 202222.8723.4722.8623.0723.071,339,500
08 Sept 202221.9522.7221.7222.7222.721,753,700
07 Sept 202220.4321.4620.3421.4521.451,462,500
06 Sept 202220.7120.8020.2520.3420.341,422,100
02 Sept 202220.2320.6419.7420.6420.642,046,900
01 Sept 202219.4019.9719.3519.9519.951,805,400
31 Aug 202219.4620.0819.3219.6819.681,741,400
30 Aug 202220.0020.1919.0719.0719.071,474,200
29 Aug 202219.0919.9319.0819.7119.711,588,600
26 Aug 202220.4920.5519.1519.3419.341,140,300
25 Aug 202220.4820.5819.8120.3720.371,051,100
24 Aug 202219.7320.6019.6020.2420.241,621,400
23 Aug 202219.7020.0719.5919.6619.661,331,000
22 Aug 202220.7620.8519.5719.6419.641,605,600
19 Aug 202220.8321.2720.3821.1521.151,874,600
18 Aug 202220.6821.2120.3721.1821.181,601,800
17 Aug 202221.4721.7520.7220.7720.772,409,700
16 Aug 202222.3122.4221.7621.9521.951,244,300
15 Aug 202222.4222.8522.2322.5522.551,257,100
12 Aug 202222.2922.7022.1822.6022.60852,600
11 Aug 202223.0723.3922.0622.0922.091,189,300
10 Aug 202222.1422.9422.0922.9422.941,274,700
09 Aug 202222.1422.4121.3721.5621.561,340,100
08 Aug 202223.6923.9222.4422.4422.442,376,300
05 Aug 202223.4823.8622.6923.5923.592,901,900
04 Aug 202222.1322.1921.2821.6321.632,115,000
03 Aug 202221.5422.2020.8322.1522.152,287,700
02 Aug 202220.9021.7620.9021.3821.381,524,500
01 Aug 202221.5021.6820.8721.1421.142,490,300
29 Jul 202221.1221.3720.6121.3021.301,254,200
28 Jul 202220.3421.0920.0321.0521.051,214,300
27 Jul 202220.1921.0019.9320.9020.902,460,200
26 Jul 202220.1920.3919.7119.7319.731,052,200
25 Jul 202220.5020.5819.8520.3920.391,355,000
22 Jul 202221.0621.0920.3020.4720.471,216,200
21 Jul 202220.1221.1119.9621.1121.111,663,400
20 Jul 202219.7520.4119.6020.3420.341,999,200
19 Jul 202219.5019.9319.2719.5819.582,182,100
18 Jul 202219.5020.3119.4919.7519.752,129,300
15 Jul 202218.7419.4318.5519.4219.421,550,100
14 Jul 202218.5218.6117.8118.3618.361,183,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...