Singapore markets open in 5 hours 59 minutes

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.23+0.30 (+3.02%)
At close: 04:00PM EST
10.30 +0.07 (+0.68%)
After hours: 07:58PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20239.9010.269.8710.2310.232,014,600
30 Nov 202310.2010.209.859.939.932,769,700
29 Nov 202310.3010.4910.1810.2010.202,099,900
28 Nov 202310.0310.369.8810.2810.282,322,000
27 Nov 202310.0210.199.9510.0110.011,659,800
24 Nov 202310.2110.3510.0410.1510.15706,600
22 Nov 202310.3010.4710.2110.3310.332,029,400
21 Nov 20239.7910.139.6910.1310.133,950,400
20 Nov 20239.569.969.089.819.815,683,200
17 Nov 202310.4610.4710.1510.4610.462,342,900
16 Nov 202310.3010.4910.0110.3610.364,749,000
15 Nov 20239.3910.739.2910.4910.497,191,700
14 Nov 20238.828.998.718.898.892,182,900
13 Nov 20238.408.548.328.528.521,322,500
10 Nov 20238.638.678.358.448.442,325,500
09 Nov 20238.989.158.588.608.601,875,500
08 Nov 20238.538.988.478.918.912,179,000
07 Nov 20238.008.687.998.628.622,390,400
06 Nov 20238.328.377.918.028.021,668,800
03 Nov 20238.178.588.168.358.352,355,700
02 Nov 20237.697.997.627.997.994,121,300
01 Nov 20237.627.797.377.507.506,598,700
31 Oct 20238.588.657.327.537.539,726,900
30 Oct 20238.598.948.598.878.874,625,000
27 Oct 20238.628.758.458.488.483,047,800
26 Oct 20238.368.578.248.488.482,709,500
25 Oct 20238.208.368.118.348.341,794,700
24 Oct 20238.448.608.178.288.281,565,000
23 Oct 20238.258.488.138.328.321,396,300
20 Oct 20238.238.498.158.398.391,911,500
19 Oct 20238.368.488.238.248.241,200,100
18 Oct 20238.328.458.268.428.421,173,500
17 Oct 20238.428.708.428.448.441,104,200
16 Oct 20238.358.558.288.498.491,331,500
13 Oct 20238.158.288.138.268.261,575,400
12 Oct 20238.528.528.088.208.202,021,600
11 Oct 20238.708.788.398.458.452,366,100
10 Oct 20238.358.728.328.688.681,835,900
09 Oct 20238.258.378.148.298.291,100,900
06 Oct 20238.308.438.278.368.361,518,200
05 Oct 20238.468.568.298.418.411,248,900
04 Oct 20238.708.708.308.478.471,762,700
03 Oct 20238.668.738.528.678.671,659,000
02 Oct 20238.949.038.658.758.751,603,000
29 Sept 20239.019.188.888.928.922,621,600
28 Sept 20238.749.008.668.948.941,978,300
27 Sept 20238.858.978.658.738.732,018,100
26 Sept 20238.848.988.828.848.844,722,400
25 Sept 20238.809.048.808.978.971,754,500
22 Sept 20239.059.118.828.948.941,764,100
21 Sept 20239.359.408.968.978.971,795,300
20 Sept 20239.309.579.119.459.452,159,100
19 Sept 20239.719.839.499.509.501,605,200
18 Sept 20239.809.899.709.759.751,238,300
15 Sept 202310.0210.029.819.829.822,138,700
14 Sept 202310.0510.149.9810.0210.021,487,700
13 Sept 202310.1210.129.909.939.931,419,400
12 Sept 202310.3610.4210.0610.0610.061,235,400
11 Sept 202310.2910.4010.2010.4010.401,563,900
08 Sept 202310.2310.2810.1010.1910.19936,900
07 Sept 202310.0610.2010.0210.1510.151,517,100
06 Sept 202310.4910.5110.0410.2210.221,852,200
05 Sept 202310.5210.6710.3610.4810.481,745,800
01 Sept 202310.3710.7910.3710.6410.641,936,200
31 Aug 202310.0410.3510.0110.2110.212,213,100
30 Aug 20239.9310.129.8310.0810.082,403,000
29 Aug 20239.9410.039.799.909.902,282,700
28 Aug 20239.6410.079.649.979.972,251,300
25 Aug 20239.649.669.419.579.571,296,000
24 Aug 20239.809.869.459.599.591,991,200
23 Aug 20239.719.939.609.909.902,200,300
22 Aug 202310.0210.099.749.749.741,225,700
21 Aug 20239.9810.089.8610.0510.052,136,000
18 Aug 202310.4010.629.9910.0010.002,769,900
17 Aug 202310.3010.7910.0310.6110.615,865,600
16 Aug 20239.759.839.529.539.532,228,600
15 Aug 202310.0510.179.799.809.802,117,500
14 Aug 202310.0210.179.8810.1510.152,746,200
11 Aug 202310.1410.269.9710.1510.152,182,000
10 Aug 202310.1910.4710.1510.2910.293,243,300
09 Aug 202310.3210.779.9310.1310.136,444,800
08 Aug 202313.1013.1110.3810.4610.4621,253,800
07 Aug 202310.5010.6310.0010.0310.037,175,900
04 Aug 202310.5010.7610.4510.4910.492,134,700
03 Aug 202310.1310.5810.0410.4410.442,203,600
02 Aug 202310.1210.219.8810.1610.162,803,300
01 Aug 202310.1010.659.9110.3410.342,948,900
31 Jul 202310.2410.3910.1010.1310.132,028,600
28 Jul 202310.1010.199.9710.1910.191,507,600
27 Jul 202310.1910.319.869.899.891,856,400
26 Jul 202310.0910.299.9710.1010.102,006,600
25 Jul 20239.6210.159.6210.0910.092,178,500
24 Jul 20239.589.989.559.879.872,346,200
21 Jul 20239.709.789.309.609.602,321,500
20 Jul 20239.589.809.509.589.582,140,000
19 Jul 20239.489.869.429.599.592,812,100
18 Jul 20239.189.379.059.369.362,056,400
17 Jul 20239.179.279.019.129.122,388,300
14 Jul 20239.419.489.169.189.181,817,000
13 Jul 20239.379.539.289.489.483,270,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...