Canada markets closed

Chegg, Inc. (CHGG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.81-0.02 (-0.29%)
At close: 04:00PM EDT
6.80 -0.01 (-0.15%)
After hours: 07:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20246.796.916.636.816.812,097,900
Apr 23, 20246.806.986.706.836.831,902,900
Apr 22, 20247.117.186.826.826.821,470,400
Apr 19, 20246.927.266.927.097.092,223,300
Apr 18, 20246.937.206.927.037.032,076,200
Apr 17, 20246.846.926.746.906.903,411,100
Apr 16, 20246.806.886.636.816.811,978,200
Apr 15, 20247.137.226.756.876.872,173,800
Apr 12, 20247.387.427.107.157.151,489,200
Apr 11, 20247.547.687.297.457.451,929,600
Apr 10, 20247.377.537.317.507.502,394,500
Apr 09, 20247.257.597.227.597.592,383,200
Apr 08, 20247.187.327.187.227.221,295,200
Apr 05, 20247.017.166.987.137.132,089,100
Apr 04, 20247.297.417.047.067.061,270,600
Apr 03, 20247.107.237.087.197.191,489,600
Apr 02, 20247.127.217.067.137.132,027,300
Apr 01, 20247.637.757.217.227.222,538,300
Mar 28, 20247.597.697.487.577.571,319,500
Mar 27, 20247.377.607.307.587.582,581,000
Mar 26, 20247.597.657.377.377.372,127,100
Mar 25, 20247.697.807.437.497.492,634,300
Mar 22, 20248.048.127.707.817.811,239,000
Mar 21, 20248.058.157.958.028.021,896,600
Mar 20, 20247.758.057.728.008.001,485,200
Mar 19, 20247.777.897.717.837.831,979,300
Mar 18, 20247.937.977.747.837.832,483,100
Mar 15, 20247.808.007.807.977.972,854,300
Mar 14, 20247.978.047.727.877.872,830,900
Mar 13, 20247.968.157.958.038.031,799,600
Mar 12, 20248.238.237.968.028.021,478,700
Mar 11, 20248.348.418.188.208.201,872,900
Mar 08, 20248.268.378.098.188.181,658,800
Mar 07, 20247.988.287.958.248.242,244,200
Mar 06, 20248.298.317.867.957.952,961,600
Mar 05, 20248.758.768.208.248.243,484,200
Mar 04, 20249.039.148.768.868.861,905,500
Mar 01, 20248.939.148.919.049.042,816,400
Feb 29, 20248.708.998.698.948.942,386,100
Feb 28, 20248.748.838.518.558.553,274,500
Feb 27, 20248.799.028.778.848.841,833,800
Feb 26, 20248.848.958.688.718.713,870,200
Feb 23, 20248.748.998.718.928.922,307,800
Feb 22, 20248.748.908.688.768.764,023,200
Feb 21, 20248.708.818.568.728.723,810,300
Feb 20, 20249.069.118.748.748.742,864,900
Feb 16, 20249.239.328.999.099.092,817,900
Feb 15, 20249.089.349.079.319.313,319,900
Feb 14, 20248.829.088.749.059.053,451,600
Feb 13, 20248.568.828.478.698.694,994,500
Feb 12, 20248.738.968.738.838.832,509,300
Feb 09, 20248.608.968.528.738.732,927,700
Feb 08, 20248.608.708.478.608.602,527,200
Feb 07, 20248.768.828.398.608.604,796,000
Feb 06, 20248.559.758.558.738.7310,543,600
Feb 05, 20249.549.549.159.309.307,025,400
Feb 02, 20249.759.849.539.579.574,075,400
Feb 01, 20249.9210.139.839.859.851,790,300
Jan 31, 20249.7810.299.759.859.852,797,300
Jan 30, 202410.1410.189.759.789.782,124,700
Jan 29, 202410.2810.329.8810.1610.163,317,100
Jan 26, 202410.1910.5010.1910.3310.331,951,200
Jan 25, 202410.0510.2210.0110.1410.142,544,300
Jan 24, 202410.1010.219.849.989.981,837,900
Jan 23, 202410.1010.2710.0110.0110.012,063,000
Jan 22, 20249.7710.239.7510.0010.002,896,500
Jan 19, 20248.909.858.909.849.844,296,800
Jan 18, 202410.7810.8010.0110.0610.063,403,300
Jan 17, 202410.6110.8610.3010.7510.752,261,200
Jan 16, 202411.0211.2510.8710.8710.872,404,600
Jan 12, 202411.0011.1210.8511.1011.101,429,100
Jan 11, 202410.7410.8910.6110.8710.871,518,400
Jan 10, 202411.0111.0710.6710.8010.801,757,300
Jan 09, 202410.7311.0910.4810.9910.993,236,900
Jan 08, 202410.7611.0810.6610.8710.872,062,900
Jan 05, 202410.6410.9610.4810.7810.782,321,100
Jan 04, 202411.1011.1110.4710.6810.684,841,400
Jan 03, 202411.2111.3210.9711.0711.073,225,700
Jan 02, 202411.2411.4711.0611.2311.231,991,600
Dec 29, 202311.3811.4611.2311.3611.361,693,000
Dec 28, 202311.2211.4811.2111.4111.412,207,400
Dec 27, 202311.2111.3011.1411.2911.291,546,600
Dec 26, 202311.0611.2311.0111.1211.121,100,200
Dec 22, 202311.1811.1910.9911.0611.061,386,800
Dec 21, 202311.2211.3510.9911.1711.171,896,100
Dec 20, 202311.1211.2710.9411.0011.002,935,000
Dec 19, 202311.1011.3911.0511.1411.142,173,700
Dec 18, 202310.4811.3710.1711.0311.032,392,500
Dec 15, 202311.0811.1710.5910.6710.673,317,900
Dec 14, 202311.1911.3510.7711.0711.074,563,000
Dec 13, 202310.5811.0210.3910.9810.982,368,700
Dec 12, 202310.6610.7510.5110.5510.552,111,200
Dec 11, 202310.6310.8110.5610.6710.671,705,200
Dec 08, 202310.8011.0210.6610.6810.681,620,000
Dec 07, 202310.5010.9110.4510.8510.852,039,700
Dec 06, 202310.2010.6410.1410.5110.511,663,600
Dec 05, 202310.1110.3810.0010.0010.001,976,200
Dec 04, 202310.1510.4410.0410.2710.271,775,000
Dec 01, 20239.9010.269.8710.2310.232,014,600
Nov 30, 202310.2010.209.859.939.932,769,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...