Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
BTC-USD
28,361.87
+77.70(+0.27%)
CMC Crypto 200
621.79
+7.58(+1.23%)

Chegg, Inc. (CHGG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

16.30

+0.06

(+0.37%)

At close: 04:00PM EDT

16.30

0.00

(0.00%)

After hours:

07:23PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	16.32	16.45	16.03	16.30	16.30	4,326,600
30 Mar 2023	16.34	16.39	16.07	16.24	16.24	1,725,400
29 Mar 2023	16.30	16.35	16.09	16.17	16.17	2,814,700
28 Mar 2023	15.87	16.15	15.78	16.10	16.10	3,159,900
27 Mar 2023	15.87	16.01	15.68	15.89	15.89	2,307,200
24 Mar 2023	15.28	15.69	15.25	15.68	15.68	2,173,400
23 Mar 2023	15.59	15.78	15.35	15.43	15.43	2,486,100
22 Mar 2023	15.95	16.01	15.48	15.49	15.49	3,612,300
21 Mar 2023	16.01	16.07	15.81	15.97	15.97	2,732,900
20 Mar 2023	16.06	16.20	15.70	15.86	15.86	2,194,500
17 Mar 2023	16.46	16.65	16.18	16.28	16.28	3,428,500
16 Mar 2023	16.07	16.49	15.82	16.44	16.44	2,169,300
15 Mar 2023	15.84	16.27	15.79	16.13	16.13	1,989,600
14 Mar 2023	15.89	16.02	15.72	16.00	16.00	1,997,600
13 Mar 2023	15.65	15.90	15.52	15.55	15.55	2,173,300
10 Mar 2023	16.06	16.15	15.76	15.89	15.89	1,806,000
09 Mar 2023	16.53	16.68	16.08	16.15	16.15	2,260,700
08 Mar 2023	16.93	17.03	16.38	16.56	16.56	2,107,900
07 Mar 2023	16.88	17.17	16.70	17.08	17.08	2,420,000
06 Mar 2023	16.57	17.31	16.57	16.87	16.87	3,651,200
03 Mar 2023	16.11	16.63	16.10	16.60	16.60	2,838,000
02 Mar 2023	15.34	16.08	15.30	16.04	16.04	2,355,600
01 Mar 2023	15.96	16.05	15.46	15.51	15.51	2,954,500
28 Feb 2023	15.80	16.01	15.80	15.89	15.89	3,774,000
27 Feb 2023	16.04	16.30	15.73	15.81	15.81	3,709,900
24 Feb 2023	16.32	16.35	15.74	15.99	15.99	3,386,800
23 Feb 2023	15.98	16.00	15.63	15.79	15.79	2,810,600
22 Feb 2023	15.66	15.94	15.55	15.73	15.73	1,992,900
21 Feb 2023	16.23	16.23	15.64	15.66	15.66	2,869,000
17 Feb 2023	16.83	16.83	16.22	16.36	16.36	2,359,100
16 Feb 2023	16.88	16.99	16.62	16.64	16.64	2,275,300
15 Feb 2023	16.76	17.26	16.67	17.19	17.19	1,755,100
14 Feb 2023	16.89	17.13	16.69	16.95	16.95	1,629,200
13 Feb 2023	16.92	17.11	16.71	16.85	16.85	2,414,400
10 Feb 2023	17.00	17.40	16.82	16.95	16.95	2,505,200
09 Feb 2023	17.78	18.06	17.06	17.10	17.10	2,431,400
08 Feb 2023	17.51	18.13	17.51	17.57	17.57	4,910,300
07 Feb 2023	16.47	17.58	16.12	17.43	17.43	20,721,500
06 Feb 2023	21.00	21.42	20.70	21.03	21.03	6,480,100
03 Feb 2023	20.55	22.02	20.51	21.34	21.34	3,094,300
02 Feb 2023	21.09	21.60	20.78	20.89	20.89	2,442,100
01 Feb 2023	20.84	21.17	20.16	20.95	20.95	2,642,000
31 Jan 2023	21.13	21.62	20.73	20.76	20.76	2,073,500
30 Jan 2023	20.19	21.58	20.19	21.13	21.13	2,492,500
27 Jan 2023	20.24	20.75	20.19	20.59	20.59	1,794,000
26 Jan 2023	20.06	20.41	19.99	20.31	20.31	2,870,400
25 Jan 2023	20.30	20.58	19.77	19.80	19.80	2,943,200
24 Jan 2023	21.00	21.14	20.63	20.63	20.63	1,466,700
23 Jan 2023	20.62	21.27	19.94	20.99	20.99	3,125,400
20 Jan 2023	20.82	20.92	20.26	20.56	20.56	2,776,300
19 Jan 2023	21.03	21.39	20.45	20.58	20.58	4,534,700
18 Jan 2023	21.98	23.19	20.06	20.38	20.38	9,055,400
17 Jan 2023	24.61	24.81	24.29	24.44	24.44	1,240,900
13 Jan 2023	24.02	24.64	23.94	24.62	24.62	1,859,500
12 Jan 2023	24.60	24.75	23.77	24.30	24.30	2,021,300
11 Jan 2023	25.54	25.92	24.32	24.53	24.53	2,018,200
10 Jan 2023	25.06	26.09	24.45	25.70	25.70	1,778,600
09 Jan 2023	26.03	26.51	24.89	25.04	25.04	2,336,500
06 Jan 2023	26.34	26.45	25.46	25.68	25.68	1,050,700
05 Jan 2023	25.54	26.67	25.31	26.45	26.45	1,775,800
04 Jan 2023	25.71	25.97	25.09	25.46	25.46	1,276,900
03 Jan 2023	25.73	25.73	25.08	25.41	25.41	1,332,600
30 Dec 2022	25.19	25.45	25.04	25.27	25.27	660,600
29 Dec 2022	25.44	25.76	25.27	25.53	25.53	906,300
28 Dec 2022	25.46	25.83	25.21	25.26	25.26	1,075,600
27 Dec 2022	25.89	25.89	25.31	25.41	25.41	817,100
23 Dec 2022	25.99	26.18	25.50	26.00	26.00	776,600
22 Dec 2022	26.68	26.72	25.70	26.06	26.06	1,622,900
21 Dec 2022	27.03	27.31	26.64	26.87	26.87	905,900
20 Dec 2022	27.09	27.48	26.59	26.76	26.76	1,022,900
19 Dec 2022	27.65	28.22	27.13	27.27	27.27	1,116,500
16 Dec 2022	27.44	27.91	27.17	27.72	27.72	1,815,500
15 Dec 2022	28.53	28.89	27.53	27.62	27.62	1,443,800
14 Dec 2022	28.12	28.99	28.02	28.73	28.73	1,364,500
13 Dec 2022	28.63	28.74	27.69	27.95	27.95	1,510,900
12 Dec 2022	26.96	27.66	26.37	27.65	27.65	1,010,500
09 Dec 2022	27.90	28.07	27.16	27.19	27.19	761,600
08 Dec 2022	27.94	28.61	27.81	28.08	28.08	788,300
07 Dec 2022	27.77	28.00	27.45	27.59	27.59	893,000
06 Dec 2022	28.43	28.84	27.70	28.19	28.19	1,716,600
05 Dec 2022	29.55	29.75	28.51	28.59	28.59	995,400
02 Dec 2022	29.03	30.05	28.81	29.69	29.69	1,074,700
01 Dec 2022	29.81	29.95	29.12	29.59	29.59	1,333,100
30 Nov 2022	28.73	29.90	28.22	29.84	29.84	2,043,500
29 Nov 2022	28.58	28.72	27.91	28.11	28.11	915,300
28 Nov 2022	28.34	28.81	28.05	28.41	28.41	1,091,000
25 Nov 2022	28.44	28.94	28.35	28.56	28.56	375,200
23 Nov 2022	28.46	28.70	27.98	28.56	28.56	903,100
22 Nov 2022	28.50	28.56	27.85	28.33	28.33	925,000
21 Nov 2022	28.04	28.68	27.83	28.61	28.61	1,000,900
18 Nov 2022	29.33	29.33	27.74	28.29	28.29	1,359,900
17 Nov 2022	27.90	28.85	27.58	28.76	28.76	1,093,400
16 Nov 2022	28.68	29.17	28.26	28.52	28.52	1,513,000
15 Nov 2022	27.73	28.96	27.73	28.90	28.90	1,683,200
14 Nov 2022	28.12	28.29	26.93	26.96	26.96	1,440,300
11 Nov 2022	28.70	29.07	28.20	28.21	28.21	1,338,800
10 Nov 2022	28.00	28.73	27.87	28.49	28.49	1,917,300
09 Nov 2022	26.05	27.36	25.92	27.23	27.23	2,234,300
08 Nov 2022	25.99	26.34	25.64	26.28	26.28	1,419,100
07 Nov 2022	26.10	26.39	25.25	25.75	25.75	1,428,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

BTC-USD28,361.87+77.70(+0.27%)

CMC Crypto 200621.79+7.58(+1.23%)

Chegg, Inc. (CHGG)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

BTC-USD
28,361.87
+77.70(+0.27%)

CMC Crypto 200
621.79
+7.58(+1.23%)