-
5 DAY PERFORMANCE
+4.65% -
1 MONTH PERFORMANCE
+16.88% -
3 MONTH PERFORMANCE
-12.20% -
6 MONTH PERFORMANCE
-61.54% -
YEAR-TO-DATE PERFORMANCE
-84.15% -
1 YEAR PERFORMANCE
-78.67%
Chegg, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $1.86 | $1.78 (-4.3%) | $1.91 | $1.77 | 2.84 M | $184.17 M |
| 11/11/2024 | $1.75 | $1.86 (6.29%) | $1.88 | $1.74 | 3.59 M | $190.84 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 |
| 10/21/2024 | $1.60 | $1.52 (-5%) | $1.62 | $1.51 | 3.59 M | $155.96 M |
| 10/18/2024 | $1.55 | $1.61 (3.87%) | $1.63 | $1.52 | 3.58 M | $165.19 M |
| 10/17/2024 | $1.54 | $1.53 (-0.65%) | $1.61 | $1.50 | 3.46 M | $156.98 M |
| 10/16/2024 | $1.63 | $1.56 (-4.29%) | $1.72 | $1.55 | 4.71 M | $160.06 M |
| 10/15/2024 | $1.51 | $1.63 (7.95%) | $1.68 | $1.49 | 5.09 M | $167.24 M |
| 10/14/2024 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.49 | 3.85 M | $153.91 M |
| 10/11/2024 | $1.52 | $1.54 (1.32%) | $1.60 | $1.51 | 4.73 M | $158.01 M |
| 10/10/2024 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.48 | 3.24 M | $156.98 M |
| 10/09/2024 | $1.62 | $1.54 (-4.94%) | $1.66 | $1.54 | 4.68 M | $158.01 M |
| 10/08/2024 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.60 | 3.70 M | $165.19 M |
| 10/07/2024 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.64 | 4.23 M | $170.32 M |
| 10/04/2024 | $1.65 | $1.68 (1.82%) | $1.70 | $1.63 | 2.88 M | $172.37 M |
| 10/03/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.61 | 3.32 M | $167.24 M |
| 10/02/2024 | $1.82 | $1.68 (-7.69%) | $1.86 | $1.68 | 3.76 M | $172.37 M |
| 10/01/2024 | $1.83 | $1.82 (-0.55%) | $1.86 | $1.77 | 3.86 M | $186.74 M |
| 09/30/2024 | $1.79 | $1.77 (-1.12%) | $1.85 | $1.76 | 2.68 M | $181.61 M |
| 09/27/2024 | $1.66 | $1.77 (6.63%) | $1.86 | $1.66 | 4.39 M | $181.61 M |
| 09/26/2024 | $1.67 | $1.63 (-2.4%) | $1.71 | $1.63 | 2.61 M | $167.24 M |
| 09/25/2024 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.63 | 2.78 M | $167.24 M |
| 09/24/2024 | $1.65 | $1.72 (4.24%) | $1.72 | $1.65 | 3.41 M | $176.48 M |
| 09/23/2024 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.63 | 5.59 M | $168.27 M |
| 09/20/2024 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.72 | 6.20 M | $178.53 M |
| 09/19/2024 | $1.81 | $1.84 (1.66%) | $1.92 | $1.81 | 3.55 M | $188.79 M |
| 09/18/2024 | $1.82 | $1.75 (-3.85%) | $1.93 | $1.72 | 6.60 M | $179.56 M |
| 09/17/2024 | $1.81 | $1.81 (0%) | $1.90 | $1.79 | 2.91 M | $185.71 M |
| 09/16/2024 | $1.87 | $1.81 (-3.21%) | $1.89 | $1.79 | 2.44 M | $185.71 M |
| 09/13/2024 | $1.87 | $1.84 (-1.6%) | $1.97 | $1.83 | 3.68 M | $188.79 M |
| 09/12/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.78 | 3.58 M | $189.82 M |
| 09/11/2024 | $1.88 | $1.92 (2.13%) | $1.92 | $1.82 | 3.27 M | $197.00 M |
| 09/10/2024 | $1.80 | $1.89 (5%) | $1.94 | $1.78 | 2.94 M | $193.92 M |
| 09/09/2024 | $1.89 | $1.80 (-4.76%) | $1.92 | $1.78 | 3.86 M | $184.69 M |
| 09/06/2024 | $2.08 | $1.90 (-8.65%) | $2.08 | $1.88 | 4.16 M | $194.95 M |
| 09/05/2024 | $2.10 | $2.07 (-1.43%) | $2.13 | $2.06 | 2.58 M | $212.39 M |
| 09/04/2024 | $2.09 | $2.08 (-0.48%) | $2.17 | $2.02 | 3.47 M | $213.42 M |
| 09/03/2024 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.06 | 3.33 M | $216.49 M |
| 08/30/2024 | $2.22 | $2.16 (-2.7%) | $2.24 | $2.14 | 5.57 M | $221.62 M |
| 08/29/2024 | $2.17 | $2.19 (0.92%) | $2.23 | $2.10 | 1.89 M | $224.70 M |
| 08/28/2024 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.09 | 3.00 M | $220.60 M |
| 08/27/2024 | $2.29 | $2.28 (-0.44%) | $2.31 | $2.22 | 1.85 M | $233.94 M |
| 08/26/2024 | $2.24 | $2.28 (1.79%) | $2.30 | $2.18 | 2.36 M | $233.94 M |
| 08/23/2024 | $2.17 | $2.22 (2.3%) | $2.27 | $2.13 | 2.41 M | $227.78 M |
| 08/22/2024 | $2.30 | $2.14 (-6.96%) | $2.30 | $2.14 | 2.68 M | $219.57 M |
| 08/21/2024 | $2.14 | $2.29 (7.01%) | $2.33 | $2.11 | 3.51 M | $234.96 M |
| 08/20/2024 | $2.27 | $2.11 (-7.05%) | $2.29 | $2.07 | 4.92 M | $216.49 M |
| 08/19/2024 | $2.07 | $2.29 (10.63%) | $2.32 | $2.07 | 4.68 M | $234.96 M |
| 08/16/2024 | $1.97 | $2.05 (4.06%) | $2.13 | $1.95 | 3.64 M | $210.34 M |
| 08/15/2024 | $2.02 | $1.97 (-2.48%) | $2.09 | $1.97 | 3.61 M | $202.13 M |
| 08/14/2024 | $2.10 | $1.98 (-5.71%) | $2.17 | $1.97 | 3.71 M | $203.16 M |
| 08/13/2024 | $2.05 | $2.10 (2.44%) | $2.12 | $2.04 | 3.22 M | $215.47 M |
| 08/12/2024 | $2.07 | $2.05 (-0.97%) | $2.12 | $1.99 | 6.93 M | $210.34 M |