5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-13.56%
3 MONTH PERFORMANCE
-10.53%
6 MONTH PERFORMANCE
-52.92%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-84.70%
Chegg, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.51 | 589,243 | $157.66 M |
| 01/21/2025 | $1.47 | $1.51 (2.72%) | $1.54 | $1.45 | 2.72 M | $156.62 M |
| 01/17/2025 | $1.57 | $1.48 (-5.73%) | $1.60 | $1.45 | 3.13 M | $153.51 M |
| 01/16/2025 | $1.52 | $1.54 (1.32%) | $1.56 | $1.48 | 1.46 M | $159.73 M |
| 01/15/2025 | $1.53 | $1.54 (0.65%) | $1.56 | $1.47 | 2.25 M | $159.73 M |
| 01/14/2025 | $1.55 | $1.50 (-3.23%) | $1.58 | $1.43 | 6.87 M | $155.58 M |
| 01/13/2025 | $1.73 | $1.62 (-6.36%) | $1.75 | $1.60 | 1.75 M | $168.03 M |
| 01/10/2025 | $1.63 | $1.79 (9.82%) | $1.79 | $1.58 | 2.48 M | $185.66 M |
| 01/08/2025 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.62 | 2.10 M | $171.14 M |
| 01/07/2025 | $1.78 | $1.81 (1.69%) | $1.87 | $1.77 | 2.46 M | $187.74 M |
| 01/06/2025 | $1.72 | $1.77 (2.91%) | $1.80 | $1.65 | 2.76 M | $183.59 M |
| 01/03/2025 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.60 | 2.63 M | $171.14 M |
| 01/02/2025 | $1.67 | $1.68 (0.6%) | $1.79 | $1.64 | 3.12 M | $174.25 M |
| 12/31/2024 | $1.54 | $1.61 (4.55%) | $1.66 | $1.54 | 3.80 M | $166.99 M |
| 12/30/2024 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.49 | 3.75 M | $158.70 M |
| 12/27/2024 | $1.63 | $1.58 (-3.07%) | $1.68 | $1.57 | 2.57 M | $163.88 M |
| 12/26/2024 | $1.60 | $1.64 (2.5%) | $1.64 | $1.54 | 3.45 M | $170.11 M |
| 12/24/2024 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.59 | 1.13 M | $166.99 M |
| 12/23/2024 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.64 | 3.21 M | $171.14 M |
| 12/20/2024 | $1.80 | $1.77 (-1.67%) | $1.86 | $1.77 | 4.00 M | $183.59 M |
| 12/19/2024 | $1.97 | $1.85 (-6.09%) | $1.99 | $1.78 | 3.35 M | $191.89 M |
| 12/18/2024 | $2.20 | $1.97 (-10.45%) | $2.22 | $1.93 | 2.83 M | $204.33 M |
| 12/17/2024 | $2.30 | $2.19 (-4.78%) | $2.40 | $2.18 | 2.97 M | $227.15 M |
| 12/16/2024 | $2.16 | $2.32 (7.41%) | $2.38 | $2.08 | 3.84 M | $240.64 M |
| 12/13/2024 | $2.21 | $2.19 (-0.9%) | $2.24 | $2.09 | 4.38 M | $227.15 M |
| 12/12/2024 | $2.27 | $2.24 (-1.32%) | $2.32 | $2.20 | 3.30 M | $232.34 M |
| 12/11/2024 | $2.47 | $2.30 (-6.88%) | $2.52 | $2.28 | 4.37 M | $238.56 M |
| 12/10/2024 | $2.63 | $2.46 (-6.46%) | $2.65 | $2.40 | 4.26 M | $255.16 M |
| 12/09/2024 | $2.45 | $2.65 (8.16%) | $2.73 | $2.42 | 4.48 M | $274.87 M |
| 12/06/2024 | $2.50 | $2.40 (-4%) | $2.51 | $2.36 | 2.68 M | $248.94 M |
| 12/05/2024 | $2.55 | $2.45 (-3.92%) | $2.59 | $2.38 | 3.20 M | $254.12 M |
| 12/04/2024 | $2.47 | $2.56 (3.64%) | $2.67 | $2.44 | 6.77 M | $265.53 M |
| 12/03/2024 | $2.37 | $2.45 (3.38%) | $2.47 | $2.29 | 5.80 M | $254.12 M |
| 12/02/2024 | $2.11 | $2.37 (12.32%) | $2.40 | $2.10 | 7.25 M | $245.82 M |
| 11/29/2024 | $2.27 | $2.11 (-7.05%) | $2.30 | $2.09 | 3.51 M | $218.86 M |
| 11/27/2024 | $2.27 | $2.30 (1.32%) | $2.36 | $2.18 | 3.99 M | $238.56 M |
| 11/26/2024 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.13 | 4.25 M | $232.34 M |
| 11/25/2024 | $2.08 | $2.26 (8.65%) | $2.36 | $2.08 | 9.90 M | $234.41 M |
| 11/22/2024 | $1.77 | $2.01 (13.56%) | $2.02 | $1.77 | 4.56 M | $208.48 M |
| 11/21/2024 | $1.75 | $1.80 (2.86%) | $1.81 | $1.66 | 2.92 M | $186.70 M |
| 11/20/2024 | $1.68 | $1.73 (2.98%) | $1.76 | $1.62 | 2.89 M | $179.44 M |
| 11/19/2024 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.66 | 2.76 M | $174.25 M |
| 11/18/2024 | $1.68 | $1.73 (2.98%) | $1.82 | $1.66 | 3.26 M | $179.44 M |
| 11/15/2024 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.66 | 4.18 M | $178.40 M |
| 11/14/2024 | $1.60 | $1.71 (6.87%) | $1.73 | $1.55 | 5.16 M | $177.37 M |
| 11/13/2024 | $1.47 | $1.58 (7.48%) | $1.59 | $1.34 | 12.49 M | $163.88 M |
| 11/12/2024 | $1.86 | $1.77 (-4.84%) | $1.91 | $1.74 | 5.83 M | $183.59 M |
| 11/11/2024 | $1.75 | $1.86 (6.29%) | $1.88 | $1.74 | 3.62 M | $192.92 M |
| 11/08/2024 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.68 | 1.88 M | $176.48 M |
| 11/07/2024 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.70 | 2.48 M | $176.48 M |
| 11/06/2024 | $1.87 | $1.76 (-5.88%) | $1.92 | $1.71 | 3.86 M | $180.58 M |
| 11/05/2024 | $1.67 | $1.79 (7.19%) | $1.80 | $1.67 | 2.72 M | $183.66 M |
| 11/04/2024 | $1.60 | $1.67 (4.37%) | $1.81 | $1.60 | 3.26 M | $171.35 M |
| 11/01/2024 | $1.60 | $1.63 (1.87%) | $1.67 | $1.60 | 3.12 M | $167.24 M |
| 10/31/2024 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.57 | 3.26 M | $164.17 M |
| 10/30/2024 | $1.81 | $1.66 (-8.29%) | $1.81 | $1.64 | 5.64 M | $170.32 M |
| 10/29/2024 | $1.70 | $1.80 (5.88%) | $1.81 | $1.66 | 4.32 M | $184.69 M |
| 10/28/2024 | $1.59 | $1.71 (7.55%) | $1.72 | $1.59 | 3.73 M | $175.45 M |
| 10/25/2024 | $1.59 | $1.60 (0.63%) | $1.70 | $1.53 | 2.76 M | $164.17 M |
| 10/24/2024 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.57 | 2.60 M | $166.22 M |
| 10/23/2024 | $1.71 | $1.64 (-4.09%) | $1.73 | $1.57 | 3.14 M | $168.27 M |
| 10/22/2024 | $1.55 | $1.71 (10.32%) | $1.71 | $1.51 | 5.64 M | $175.45 M |