Singapore markets closed

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.09-0.54 (-2.50%)
At close: 03:59PM EDT
20.81 -0.28 (-1.32%)
After hours: 04:06PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202221.4421.9621.0721.0921.091,138,477
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 202222.5422.5720.9821.1321.132,214,500
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 202220.2320.6419.7420.6420.642,045,900
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
13 Jul 202217.9218.6817.7218.5418.541,375,400
12 Jul 202217.6118.4517.6118.3818.381,958,000
11 Jul 202219.2019.3117.4317.5717.572,169,600
08 Jul 202218.7319.4718.5019.3719.372,674,100
07 Jul 202218.9619.2518.4418.9418.943,213,000
06 Jul 202219.2919.3918.5418.8618.861,599,000
05 Jul 202218.7119.2017.9819.1819.182,374,400
01 Jul 202219.0019.5618.7819.1519.153,005,900
30 Jun 202218.0518.8517.5218.7818.782,884,300
29 Jun 202217.8118.3217.6818.2818.281,806,700
28 Jun 202219.5219.7918.3318.3518.352,027,800
27 Jun 202219.4519.7618.7219.4319.432,111,500
24 Jun 202219.2420.0119.1519.3919.3915,989,600
23 Jun 202218.5619.2518.4419.1719.172,842,500
22 Jun 202218.2718.8918.2318.4918.493,322,800
21 Jun 202219.1219.5618.4318.4518.453,795,900
17 Jun 202217.3119.1617.3119.1519.153,461,200
16 Jun 202217.9117.9316.7217.0217.022,519,100
15 Jun 202217.7118.9517.7118.5918.592,383,800
14 Jun 202217.3217.7517.0617.5317.532,608,200
13 Jun 202218.0618.5317.1317.2917.292,596,900
10 Jun 202219.2819.3318.7818.9518.951,607,900
09 Jun 202220.2920.4219.7019.7419.741,722,100
08 Jun 202220.6221.1920.3420.5520.551,847,800
07 Jun 202220.6020.9420.2120.4720.472,264,500
06 Jun 202221.4721.7920.7220.8920.892,754,300
03 Jun 202221.4721.8520.5221.1421.144,025,300
02 Jun 202218.7820.4918.5720.4220.422,705,000
01 Jun 202219.3919.6518.5918.7418.742,252,300
31 May 202219.3819.6919.0719.4619.462,052,200
27 May 202218.8319.3718.7519.3419.341,651,900
26 May 202218.3718.7818.2318.6318.632,802,200
25 May 202217.9618.4517.8818.1718.172,456,800
24 May 202218.3918.3917.5617.9817.982,073,600
23 May 202218.6118.7017.9118.4218.422,511,800
20 May 202219.4719.5318.1618.6018.602,159,800
19 May 202218.4819.6518.3219.2419.243,084,800
18 May 202218.8419.1318.1818.5118.512,621,900
17 May 202218.8019.4018.5919.2519.253,163,200
16 May 202218.2920.4117.3018.7318.738,158,000
13 May 202217.7718.2617.5818.2018.203,264,000
12 May 202216.2518.1416.1717.7017.704,204,900
11 May 202217.9718.1516.2616.4616.464,151,000
10 May 202217.8218.0816.6417.7317.734,340,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...