5 DAY PERFORMANCE
+13.28%
1 MONTH PERFORMANCE
+9.79%
3 MONTH PERFORMANCE
-52.43%
6 MONTH PERFORMANCE
-56.16%
YEAR-TO-DATE PERFORMANCE
-54.80%
1 YEAR PERFORMANCE
-85.92%
Chegg, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.64 | $0.73 (14.23%) | $0.73 | $0.63 | 2.07 M | $76.00 M |
| 04/29/2025 | $0.64 | $0.68 (4.81%) | $0.70 | $0.63 | 1.92 M | $70.58 M |
| 04/28/2025 | $0.65 | $0.65 (0.49%) | $0.65 | $0.62 | 1.46 M | $68.27 M |
| 04/25/2025 | $0.61 | $0.64 (4.95%) | $0.64 | $0.61 | 987,600 | $67.15 M |
| 04/24/2025 | $0.59 | $0.62 (6.27%) | $0.64 | $0.58 | 1.32 M | $65.17 M |
| 04/23/2025 | $0.57 | $0.61 (6.27%) | $0.61 | $0.57 | 1.60 M | $63.64 M |
| 04/22/2025 | $0.55 | $0.57 (2.69%) | $0.57 | $0.52 | 1.46 M | $59.49 M |
| 04/21/2025 | $0.50 | $0.54 (9.09%) | $0.55 | $0.50 | 1.30 M | $56.79 M |
| 04/17/2025 | $0.50 | $0.51 (2%) | $0.53 | $0.49 | 1.45 M | $53.30 M |
| 04/16/2025 | $0.49 | $0.50 (1.84%) | $0.51 | $0.49 | 1.06 M | $52.55 M |
| 04/15/2025 | $0.48 | $0.49 (0.43%) | $0.52 | $0.47 | 1.09 M | $50.86 M |
| 04/14/2025 | $0.48 | $0.49 (1.66%) | $0.52 | $0.48 | 1.68 M | $51.24 M |
| 04/11/2025 | $0.47 | $0.48 (2.39%) | $0.50 | $0.44 | 2.88 M | $50.19 M |
| 04/10/2025 | $0.51 | $0.46 (-9.41%) | $0.52 | $0.44 | 3.32 M | $48.31 M |
| 04/09/2025 | $0.48 | $0.50 (4.52%) | $0.55 | $0.48 | 5.01 M | $52.64 M |
| 04/08/2025 | $0.52 | $0.49 (-4.91%) | $0.57 | $0.48 | 2.10 M | $51.41 M |
| 04/07/2025 | $0.47 | $0.52 (11.05%) | $0.53 | $0.45 | 4.18 M | $53.97 M |
| 04/04/2025 | $0.56 | $0.51 (-8.8%) | $0.57 | $0.50 | 6.04 M | $53.41 M |
| 04/03/2025 | $0.61 | $0.57 (-7.18%) | $0.62 | $0.57 | 2.14 M | $59.18 M |
| 04/02/2025 | $0.62 | $0.62 (0.81%) | $0.64 | $0.61 | 1.91 M | $64.80 M |
| 04/01/2025 | $0.64 | $0.62 (-2.79%) | $0.66 | $0.61 | 2.11 M | $64.53 M |
| 03/31/2025 | $0.65 | $0.64 (-1.66%) | $0.68 | $0.62 | 1.83 M | $66.80 M |
| 03/28/2025 | $0.74 | $0.66 (-10.42%) | $0.75 | $0.66 | 1.50 M | $69.28 M |
| 03/27/2025 | $0.66 | $0.73 (11.15%) | $0.74 | $0.65 | 3.76 M | $76.67 M |
| 03/26/2025 | $0.63 | $0.65 (3.02%) | $0.66 | $0.62 | 2.48 M | $67.83 M |
| 03/25/2025 | $0.72 | $0.62 (-13.85%) | $0.72 | $0.62 | 5.78 M | $64.83 M |
| 03/24/2025 | $0.74 | $0.72 (-2.89%) | $0.77 | $0.70 | 2.10 M | $75.10 M |
| 03/21/2025 | $0.73 | $0.72 (-1.86%) | $0.75 | $0.69 | 4.50 M | $74.87 M |
| 03/20/2025 | $0.77 | $0.74 (-3.81%) | $0.79 | $0.74 | 2.04 M | $77.25 M |
| 03/19/2025 | $0.75 | $0.74 (-0.16%) | $0.77 | $0.74 | 1.68 M | $77.74 M |
| 03/18/2025 | $0.77 | $0.75 (-3.15%) | $0.79 | $0.75 | 1.73 M | $78.04 M |
| 03/17/2025 | $0.78 | $0.77 (-1.53%) | $0.82 | $0.77 | 2.46 M | $80.48 M |
| 03/14/2025 | $0.80 | $0.79 (-1.68%) | $0.85 | $0.77 | 1.33 M | $82.58 M |
| 03/13/2025 | $0.87 | $0.78 (-10.33%) | $0.87 | $0.78 | 1.81 M | $81.53 M |
| 03/12/2025 | $0.80 | $0.86 (7.21%) | $0.88 | $0.75 | 3.12 M | $89.64 M |
| 03/11/2025 | $0.80 | $0.77 (-3.51%) | $0.84 | $0.77 | 4.05 M | $80.67 M |
| 03/10/2025 | $0.87 | $0.80 (-8.05%) | $0.87 | $0.80 | 4.07 M | $83.61 M |
| 03/07/2025 | $0.86 | $0.87 (2%) | $0.89 | $0.80 | 7.58 M | $91.21 M |
| 03/06/2025 | $0.94 | $0.86 (-8.76%) | $0.95 | $0.86 | 4.27 M | $89.64 M |
| 03/05/2025 | $0.96 | $0.95 (-1.42%) | $0.99 | $0.93 | 3.56 M | $99.29 M |
| 03/04/2025 | $1.03 | $0.99 (-4.1%) | $1.03 | $0.95 | 4.24 M | $103.24 M |
| 03/03/2025 | $1.09 | $1.04 (-4.59%) | $1.23 | $1.03 | 6.16 M | $108.69 M |
| 02/28/2025 | $0.97 | $1.09 (11.86%) | $1.10 | $0.96 | 4.04 M | $113.92 M |
| 02/27/2025 | $1.02 | $0.97 (-5.26%) | $1.06 | $0.94 | 6.98 M | $100.99 M |
| 02/26/2025 | $1.07 | $1.03 (-3.74%) | $1.17 | $1.02 | 5.70 M | $107.65 M |
| 02/25/2025 | $1.19 | $1.07 (-10.08%) | $1.21 | $1.01 | 16.60 M | $111.83 M |
| 02/24/2025 | $1.47 | $1.56 (6.12%) | $1.68 | $1.40 | 9.76 M | $163.04 M |
| 02/21/2025 | $1.51 | $1.43 (-5.3%) | $1.54 | $1.42 | 1.80 M | $149.45 M |
| 02/20/2025 | $1.52 | $1.47 (-3.29%) | $1.58 | $1.45 | 1.62 M | $152.47 M |
| 02/19/2025 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.46 | 1.63 M | $155.58 M |
| 02/18/2025 | $1.49 | $1.51 (1.34%) | $1.52 | $1.42 | 1.76 M | $156.62 M |
| 02/14/2025 | $1.40 | $1.46 (4.29%) | $1.52 | $1.40 | 1.97 M | $151.44 M |
| 02/13/2025 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.39 | 1.68 M | $144.17 M |
| 02/12/2025 | $1.34 | $1.45 (8.21%) | $1.45 | $1.30 | 2.22 M | $150.40 M |
| 02/11/2025 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.37 | 1.38 M | $143.14 M |
| 02/10/2025 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.40 | 1.70 M | $145.21 M |
| 02/07/2025 | $1.40 | $1.42 (1.43%) | $1.49 | $1.40 | 1.92 M | $147.29 M |
| 02/06/2025 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.38 | 3.16 M | $146.25 M |
| 02/05/2025 | $1.51 | $1.49 (-1.32%) | $1.68 | $1.47 | 6.79 M | $154.55 M |
| 02/04/2025 | $1.46 | $1.49 (2.05%) | $1.52 | $1.43 | 1.89 M | $154.55 M |
| 02/03/2025 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.41 | 2.15 M | $149.36 M |
| 01/31/2025 | $1.51 | $1.54 (1.99%) | $1.56 | $1.50 | 2.09 M | $159.73 M |
| 01/30/2025 | $1.73 | $1.53 (-11.56%) | $1.76 | $1.50 | 4.71 M | $158.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
