-
5 DAY PERFORMANCE
-7.14% -
1 MONTH PERFORMANCE
-11.05% -
3 MONTH PERFORMANCE
-38.99% -
6 MONTH PERFORMANCE
-76.30% -
YEAR-TO-DATE PERFORMANCE
-85.12% -
1 YEAR PERFORMANCE
-79.78%
Chegg, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/09/2024 | $2.28 | $2.10 (-7.89%) | $2.29 | $2.09 | 4.15 M | $215.47 M |
| 08/08/2024 | $2.23 | $2.26 (1.35%) | $2.34 | $2.21 | 3.78 M | $231.89 M |
| 08/07/2024 | $2.30 | $2.21 (-3.91%) | $2.32 | $2.20 | 4.90 M | $226.75 M |
| 08/06/2024 | $2.45 | $2.28 (-6.94%) | $2.46 | $2.11 | 12.84 M | $233.94 M |
| 08/05/2024 | $2.77 | $2.93 (5.78%) | $2.98 | $2.69 | 4.71 M | $300.63 M |
| 08/02/2024 | $3.04 | $3.00 (-1.32%) | $3.08 | $2.95 | 3.53 M | $307.81 M |
| 08/01/2024 | $3.40 | $3.18 (-6.47%) | $3.44 | $3.12 | 3.44 M | $325.45 M |
| 07/31/2024 | $3.44 | $3.41 (-0.87%) | $3.59 | $3.31 | 2.55 M | $348.99 M |
| 07/30/2024 | $3.43 | $3.40 (-0.87%) | $3.49 | $3.33 | 2.81 M | $347.97 M |
| 07/29/2024 | $3.55 | $3.44 (-3.1%) | $3.61 | $3.37 | 2.54 M | $352.06 M |
| 07/26/2024 | $3.59 | $3.51 (-2.23%) | $3.81 | $3.44 | 4.69 M | $359.22 M |
| 07/25/2024 | $3.32 | $3.52 (6.02%) | $3.56 | $3.29 | 2.54 M | $360.25 M |
| 07/24/2024 | $3.34 | $3.30 (-1.2%) | $3.44 | $3.27 | 2.14 M | $337.73 M |
| 07/23/2024 | $3.22 | $3.34 (3.73%) | $3.44 | $3.21 | 2.94 M | $341.83 M |
| 07/22/2024 | $3.30 | $3.25 (-1.52%) | $3.32 | $3.13 | 6.50 M | $332.61 M |
| 07/19/2024 | $3.24 | $3.27 (0.93%) | $3.37 | $3.18 | 2.83 M | $334.66 M |
| 07/18/2024 | $3.51 | $3.27 (-6.84%) | $3.53 | $3.23 | 3.56 M | $334.66 M |
| 07/17/2024 | $3.65 | $3.54 (-3.01%) | $3.76 | $3.43 | 6.54 M | $362.29 M |
| 07/16/2024 | $3.42 | $3.72 (8.77%) | $3.76 | $3.42 | 7.61 M | $380.72 M |
| 07/15/2024 | $2.99 | $3.17 (6.02%) | $3.17 | $2.96 | 4.74 M | $324.43 M |
| 07/12/2024 | $2.96 | $2.98 (0.68%) | $3.02 | $2.87 | 2.72 M | $304.98 M |
| 07/11/2024 | $2.74 | $2.93 (6.93%) | $2.97 | $2.72 | 4.09 M | $299.86 M |
| 07/10/2024 | $2.80 | $2.69 (-3.93%) | $2.88 | $2.68 | 2.43 M | $275.30 M |
| 07/09/2024 | $2.91 | $2.80 (-3.78%) | $2.91 | $2.77 | 3.51 M | $286.56 M |
| 07/08/2024 | $2.78 | $2.91 (4.68%) | $2.94 | $2.77 | 3.16 M | $297.82 M |