Singapore markets open in 3 hours 42 minutes

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.65+0.44 (+1.68%)
At close: 04:00PM EST
26.00 -0.67 (-2.51%)
After hours: 04:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202225.6026.6824.9926.6526.657,253,243
21 Jan 202226.4427.1325.7826.2126.214,953,200
20 Jan 202228.0628.5626.7526.8426.845,120,600
19 Jan 202227.6128.4127.2827.7927.793,255,100
18 Jan 202228.8029.0627.3827.5127.513,326,700
14 Jan 202229.0229.6428.4328.9428.942,953,400
13 Jan 202230.6030.6929.0929.1929.194,255,500
12 Jan 202229.7830.3028.8729.0329.035,133,900
11 Jan 202229.3730.4529.3029.5929.594,246,500
10 Jan 202229.1229.4227.8729.2829.283,077,400
07 Jan 202229.4130.5829.2729.5529.552,597,700
06 Jan 202228.9130.6028.8229.4929.493,181,600
05 Jan 202230.1230.9828.7528.9928.994,685,800
04 Jan 202230.5931.0829.2729.6629.665,245,900
03 Jan 202230.8131.3230.0931.1231.122,617,000
31 Dec 202130.3331.3130.3330.7030.703,593,600
30 Dec 202129.2930.6629.1630.5230.522,598,000
29 Dec 202129.3929.5428.8129.2829.282,774,100
28 Dec 202130.2630.3229.3329.3929.392,717,200
27 Dec 202130.2630.9230.1430.2830.282,304,800
23 Dec 202130.3530.7729.7030.5530.552,655,400
22 Dec 202130.3031.4130.1230.3630.363,436,500
21 Dec 202129.4430.6929.4430.4030.402,569,600
20 Dec 202129.1830.6828.8529.6629.665,162,100
17 Dec 202127.4529.6626.9629.4629.465,090,800
16 Dec 202128.2328.3927.3727.6927.693,060,200
15 Dec 202127.2028.1026.7227.8927.892,836,800
14 Dec 202127.5028.4927.3127.4727.474,628,400
13 Dec 202127.7228.3427.0927.9227.923,883,000
10 Dec 202127.9128.5327.2527.5727.572,737,200
09 Dec 202128.4729.2227.9028.0028.003,344,400
08 Dec 202128.2228.9327.9028.7128.717,696,000
07 Dec 202129.5930.1728.1328.1928.196,440,100
06 Dec 202128.6629.9327.7929.4329.436,963,100
03 Dec 202128.8928.8927.7828.5628.565,974,400
02 Dec 202128.0929.0427.7428.9528.956,745,100
01 Dec 202128.1129.4327.3527.4427.449,895,900
30 Nov 202126.1027.8626.0527.8527.859,355,200
29 Nov 202125.6026.8125.3025.7025.705,555,000
26 Nov 202125.7426.3824.9024.9924.993,440,400
24 Nov 202124.7925.8224.2525.2525.254,622,800
23 Nov 202125.5426.0324.8625.0225.025,114,300
22 Nov 202126.5026.5025.5025.5425.544,305,400
19 Nov 202127.0227.4426.3026.5326.534,302,900
18 Nov 202128.4028.4226.7127.0627.066,439,600
17 Nov 202129.6630.2828.5628.6028.606,532,500
16 Nov 202129.2929.7328.9729.6929.694,285,200
15 Nov 202129.3529.4928.9129.3129.314,999,200
12 Nov 202129.6829.7529.2129.4229.423,909,700
11 Nov 202130.2030.5429.3529.6429.644,850,500
10 Nov 202129.8930.9629.3930.1530.155,889,000
09 Nov 202130.7030.7229.6530.0530.056,337,800
08 Nov 202130.8431.4530.3730.7830.789,422,800
05 Nov 202131.6432.1730.5930.6430.649,028,800
04 Nov 202134.2534.3431.0931.6331.6316,335,000
03 Nov 202132.0734.8832.0034.0834.0822,873,400
02 Nov 202139.3439.3431.9732.1232.1277,348,500
01 Nov 202159.5963.1259.5962.7662.767,210,100
29 Oct 202158.3559.7057.7259.4459.441,852,300
28 Oct 202158.1059.0757.2558.0958.091,446,900
27 Oct 202159.0360.1457.7158.2858.281,522,400
26 Oct 202159.2959.8458.3159.0359.032,272,400
25 Oct 202159.9360.4358.7858.7858.782,896,400
22 Oct 202160.9361.5559.6959.8659.861,698,600
21 Oct 202161.5762.9461.2561.4261.421,706,000
20 Oct 202163.3963.4361.3061.5361.532,053,900
19 Oct 202162.8665.0962.3862.8062.802,093,300
18 Oct 202161.3763.5761.3662.3462.341,710,700
15 Oct 202162.0862.8360.5761.2861.282,834,100
14 Oct 202163.9564.4561.9362.0862.082,103,300
13 Oct 202163.4765.2263.0363.5063.502,287,500
12 Oct 202162.4663.8662.1862.6062.601,605,700
11 Oct 202163.1164.1962.2162.2862.282,191,900
08 Oct 202166.5566.6062.3463.6763.673,061,600
07 Oct 202168.5068.8966.2766.4266.422,854,400
06 Oct 202169.6270.5969.3969.6069.60694,600
05 Oct 202169.4871.3169.2569.9669.961,071,300
04 Oct 202168.3569.1966.8169.0769.072,172,300
01 Oct 202168.2369.0567.0968.6268.621,461,400
30 Sep 202167.9668.7967.4268.0268.021,539,400
29 Sep 202170.0970.3967.8267.9667.961,397,200
28 Sep 202170.9771.4169.4969.6569.651,396,700
27 Sep 202172.0372.8570.2872.1072.101,435,900
24 Sep 202173.6673.6772.4072.8572.851,033,700
23 Sep 202173.5974.5973.0573.7573.75899,700
22 Sep 202173.9874.9173.0273.5873.58881,800
21 Sep 202173.9975.5673.9774.4774.471,189,100
20 Sep 202176.8377.2273.1673.9773.972,497,700
17 Sep 202176.7578.8976.7578.2578.252,469,200
16 Sep 202174.5075.8873.7275.6175.611,686,800
15 Sep 202175.3775.3772.6574.1574.152,962,500
14 Sep 202177.0677.3374.4875.5675.562,070,900
13 Sep 202178.1978.2776.0877.0077.001,354,000
10 Sep 202180.1480.6278.4878.5478.54862,300
09 Sep 202179.4180.9179.4179.8379.83737,100
08 Sep 202181.6781.6779.2079.9279.921,432,000
07 Sep 202186.7087.0081.7281.8681.862,035,000
03 Sep 202184.1687.1383.6086.6286.621,453,000
02 Sep 202183.7385.4983.0084.2384.23784,100
01 Sep 202182.9484.6582.6983.3383.331,298,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...