NYSE - Delayed Quote USD

Chegg, Inc. (CHGG)

6.81 -0.02 (-0.29%)
At close: April 24 at 4:00 PM EDT
6.81 0.00 (0.00%)
Pre-Market: 8:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.79 6.91 6.63 6.81 6.81 2,097,900
Apr 23, 2024 6.80 6.98 6.70 6.83 6.83 1,902,900
Apr 22, 2024 7.11 7.18 6.82 6.82 6.82 1,470,400
Apr 19, 2024 6.92 7.26 6.92 7.09 7.09 2,223,300
Apr 18, 2024 6.93 7.20 6.92 7.03 7.03 2,076,200
Apr 17, 2024 6.84 6.92 6.74 6.90 6.90 3,411,100
Apr 16, 2024 6.80 6.88 6.63 6.81 6.81 1,978,200
Apr 15, 2024 7.13 7.22 6.75 6.87 6.87 2,173,800
Apr 12, 2024 7.38 7.42 7.10 7.15 7.15 1,489,200
Apr 11, 2024 7.54 7.68 7.29 7.45 7.45 1,929,600
Apr 10, 2024 7.37 7.53 7.31 7.50 7.50 2,394,500
Apr 9, 2024 7.25 7.59 7.22 7.59 7.59 2,383,200
Apr 8, 2024 7.18 7.32 7.18 7.22 7.22 1,295,200
Apr 5, 2024 7.01 7.16 6.98 7.13 7.13 2,089,100
Apr 4, 2024 7.29 7.41 7.04 7.06 7.06 1,270,600
Apr 3, 2024 7.10 7.23 7.08 7.19 7.19 1,489,600
Apr 2, 2024 7.12 7.21 7.06 7.13 7.13 2,027,300
Apr 1, 2024 7.63 7.75 7.21 7.22 7.22 2,538,300
Mar 28, 2024 7.59 7.69 7.48 7.57 7.57 1,319,500
Mar 27, 2024 7.37 7.60 7.30 7.58 7.58 2,581,000
Mar 26, 2024 7.59 7.65 7.37 7.37 7.37 2,127,100
Mar 25, 2024 7.69 7.80 7.43 7.49 7.49 2,634,300
Mar 22, 2024 8.04 8.12 7.70 7.81 7.81 1,239,000
Mar 21, 2024 8.05 8.15 7.95 8.02 8.02 1,896,600
Mar 20, 2024 7.75 8.05 7.72 8.00 8.00 1,485,200
Mar 19, 2024 7.77 7.89 7.71 7.83 7.83 1,979,300
Mar 18, 2024 7.93 7.97 7.74 7.83 7.83 2,483,100
Mar 15, 2024 7.80 8.00 7.80 7.97 7.97 2,854,300
Mar 14, 2024 7.97 8.04 7.72 7.87 7.87 2,830,900
Mar 13, 2024 7.96 8.15 7.95 8.03 8.03 1,799,600
Mar 12, 2024 8.23 8.23 7.96 8.02 8.02 1,478,700
Mar 11, 2024 8.34 8.41 8.18 8.20 8.20 1,872,900
Mar 8, 2024 8.26 8.37 8.09 8.18 8.18 1,658,800
Mar 7, 2024 7.98 8.28 7.95 8.24 8.24 2,244,200
Mar 6, 2024 8.29 8.31 7.86 7.95 7.95 2,961,600
Mar 5, 2024 8.75 8.76 8.20 8.24 8.24 3,484,200
Mar 4, 2024 9.03 9.14 8.76 8.86 8.86 1,905,500
Mar 1, 2024 8.93 9.14 8.91 9.04 9.04 2,816,400
Feb 29, 2024 8.70 8.99 8.69 8.94 8.94 2,386,100
Feb 28, 2024 8.74 8.83 8.51 8.55 8.55 3,274,500
Feb 27, 2024 8.79 9.02 8.77 8.84 8.84 1,833,800
Feb 26, 2024 8.84 8.95 8.68 8.71 8.71 3,870,200
Feb 23, 2024 8.74 8.99 8.71 8.92 8.92 2,307,800
Feb 22, 2024 8.74 8.90 8.68 8.76 8.76 4,023,200
Feb 21, 2024 8.70 8.81 8.56 8.72 8.72 3,810,300
Feb 20, 2024 9.06 9.11 8.74 8.74 8.74 2,864,900
Feb 16, 2024 9.23 9.32 8.99 9.09 9.09 2,817,900
Feb 15, 2024 9.08 9.34 9.07 9.31 9.31 3,319,900
Feb 14, 2024 8.82 9.08 8.74 9.05 9.05 3,451,600
Feb 13, 2024 8.56 8.82 8.47 8.69 8.69 4,994,500
Feb 12, 2024 8.73 8.96 8.73 8.83 8.83 2,509,300
Feb 9, 2024 8.60 8.96 8.52 8.73 8.73 2,927,700
Feb 8, 2024 8.60 8.70 8.47 8.60 8.60 2,527,200
Feb 7, 2024 8.76 8.82 8.39 8.60 8.60 4,796,000
Feb 6, 2024 8.55 9.75 8.55 8.73 8.73 10,543,600
Feb 5, 2024 9.54 9.54 9.15 9.30 9.30 7,025,400
Feb 2, 2024 9.75 9.84 9.53 9.57 9.57 4,075,400
Feb 1, 2024 9.92 10.13 9.83 9.85 9.85 1,790,300
Jan 31, 2024 9.78 10.29 9.75 9.85 9.85 2,797,300
Jan 30, 2024 10.14 10.18 9.75 9.78 9.78 2,124,700
Jan 29, 2024 10.28 10.32 9.88 10.16 10.16 3,317,100
Jan 26, 2024 10.19 10.50 10.19 10.33 10.33 1,951,200
Jan 25, 2024 10.05 10.22 10.01 10.14 10.14 2,544,300
Jan 24, 2024 10.10 10.21 9.84 9.98 9.98 1,837,900
Jan 23, 2024 10.10 10.27 10.01 10.01 10.01 2,063,000
Jan 22, 2024 9.77 10.23 9.75 10.00 10.00 2,896,500
Jan 19, 2024 8.90 9.85 8.90 9.84 9.84 4,296,800
Jan 18, 2024 10.78 10.80 10.01 10.06 10.06 3,403,300
Jan 17, 2024 10.61 10.86 10.30 10.75 10.75 2,261,200
Jan 16, 2024 11.02 11.25 10.87 10.87 10.87 2,404,600
Jan 12, 2024 11.00 11.12 10.85 11.10 11.10 1,429,100
Jan 11, 2024 10.74 10.89 10.61 10.87 10.87 1,518,400
Jan 10, 2024 11.01 11.07 10.67 10.80 10.80 1,757,300
Jan 9, 2024 10.73 11.09 10.48 10.99 10.99 3,236,900
Jan 8, 2024 10.76 11.08 10.66 10.87 10.87 2,062,900
Jan 5, 2024 10.64 10.96 10.48 10.78 10.78 2,321,100
Jan 4, 2024 11.10 11.11 10.47 10.68 10.68 4,841,400
Jan 3, 2024 11.21 11.32 10.97 11.07 11.07 3,225,700
Jan 2, 2024 11.24 11.47 11.06 11.23 11.23 1,991,600
Dec 29, 2023 11.38 11.46 11.23 11.36 11.36 1,693,000
Dec 28, 2023 11.22 11.48 11.21 11.41 11.41 2,207,400
Dec 27, 2023 11.21 11.30 11.14 11.29 11.29 1,546,600
Dec 26, 2023 11.06 11.23 11.01 11.12 11.12 1,100,200
Dec 22, 2023 11.18 11.19 10.99 11.06 11.06 1,386,800
Dec 21, 2023 11.22 11.35 10.99 11.17 11.17 1,896,100
Dec 20, 2023 11.12 11.27 10.94 11.00 11.00 2,935,000
Dec 19, 2023 11.10 11.39 11.05 11.14 11.14 2,173,700
Dec 18, 2023 10.48 11.37 10.17 11.03 11.03 2,392,500
Dec 15, 2023 11.08 11.17 10.59 10.67 10.67 3,317,900
Dec 14, 2023 11.19 11.35 10.77 11.07 11.07 4,563,000
Dec 13, 2023 10.58 11.02 10.39 10.98 10.98 2,368,700
Dec 12, 2023 10.66 10.75 10.51 10.55 10.55 2,111,200
Dec 11, 2023 10.63 10.81 10.56 10.67 10.67 1,705,200
Dec 8, 2023 10.80 11.02 10.66 10.68 10.68 1,620,000
Dec 7, 2023 10.50 10.91 10.45 10.85 10.85 2,039,700
Dec 6, 2023 10.20 10.64 10.14 10.51 10.51 1,663,600
Dec 5, 2023 10.11 10.38 10.00 10.00 10.00 1,976,200
Dec 4, 2023 10.15 10.44 10.04 10.27 10.27 1,775,000
Dec 1, 2023 9.90 10.26 9.87 10.23 10.23 2,014,600
Nov 30, 2023 10.20 10.20 9.85 9.93 9.93 2,769,700
Nov 29, 2023 10.30 10.49 10.18 10.20 10.20 2,099,900
Nov 28, 2023 10.03 10.36 9.88 10.28 10.28 2,322,000
Nov 27, 2023 10.02 10.19 9.95 10.01 10.01 1,659,800
Nov 24, 2023 10.21 10.35 10.04 10.15 10.15 706,600
Nov 22, 2023 10.30 10.47 10.21 10.33 10.33 2,029,400
Nov 21, 2023 9.79 10.13 9.69 10.13 10.13 3,950,400
Nov 20, 2023 9.56 9.96 9.08 9.81 9.81 5,683,200
Nov 17, 2023 10.46 10.47 10.15 10.46 10.46 2,342,900
Nov 16, 2023 10.30 10.49 10.01 10.36 10.36 4,749,000
Nov 15, 2023 9.39 10.73 9.29 10.49 10.49 7,191,700
Nov 14, 2023 8.82 8.99 8.71 8.89 8.89 2,182,900
Nov 13, 2023 8.40 8.54 8.32 8.52 8.52 1,322,500
Nov 10, 2023 8.63 8.67 8.35 8.44 8.44 2,325,500
Nov 9, 2023 8.98 9.15 8.58 8.60 8.60 1,875,500
Nov 8, 2023 8.53 8.98 8.47 8.91 8.91 2,179,000
Nov 7, 2023 8.00 8.68 7.99 8.62 8.62 2,390,400
Nov 6, 2023 8.32 8.37 7.91 8.02 8.02 1,668,800
Nov 3, 2023 8.17 8.58 8.16 8.35 8.35 2,355,700
Nov 2, 2023 7.69 7.99 7.62 7.99 7.99 4,121,300
Nov 1, 2023 7.62 7.79 7.37 7.50 7.50 6,598,700
Oct 31, 2023 8.58 8.65 7.32 7.53 7.53 9,726,900
Oct 30, 2023 8.59 8.94 8.59 8.87 8.87 4,625,000
Oct 27, 2023 8.62 8.75 8.45 8.48 8.48 3,047,800
Oct 26, 2023 8.36 8.57 8.24 8.48 8.48 2,709,500
Oct 25, 2023 8.20 8.36 8.11 8.34 8.34 1,794,700
Oct 24, 2023 8.44 8.60 8.17 8.28 8.28 1,565,000
Oct 23, 2023 8.25 8.48 8.13 8.32 8.32 1,396,300
Oct 20, 2023 8.23 8.49 8.15 8.39 8.39 1,911,500
Oct 19, 2023 8.36 8.48 8.23 8.24 8.24 1,200,100
Oct 18, 2023 8.32 8.45 8.26 8.42 8.42 1,173,500
Oct 17, 2023 8.42 8.70 8.42 8.44 8.44 1,104,200
Oct 16, 2023 8.35 8.55 8.28 8.49 8.49 1,331,500
Oct 13, 2023 8.15 8.28 8.13 8.26 8.26 1,575,400
Oct 12, 2023 8.52 8.52 8.08 8.20 8.20 2,021,600
Oct 11, 2023 8.70 8.78 8.39 8.45 8.45 2,366,100
Oct 10, 2023 8.35 8.72 8.32 8.68 8.68 1,835,900
Oct 9, 2023 8.25 8.37 8.14 8.29 8.29 1,100,900
Oct 6, 2023 8.30 8.43 8.27 8.36 8.36 1,518,200
Oct 5, 2023 8.46 8.56 8.29 8.41 8.41 1,248,900
Oct 4, 2023 8.70 8.70 8.30 8.47 8.47 1,762,700
Oct 3, 2023 8.66 8.73 8.52 8.67 8.67 1,659,000
Oct 2, 2023 8.94 9.03 8.65 8.75 8.75 1,603,000
Sep 29, 2023 9.01 9.18 8.88 8.92 8.92 2,621,600
Sep 28, 2023 8.74 9.00 8.66 8.94 8.94 1,978,300
Sep 27, 2023 8.85 8.97 8.65 8.73 8.73 2,018,100
Sep 26, 2023 8.84 8.98 8.82 8.84 8.84 4,722,400
Sep 25, 2023 8.80 9.04 8.80 8.97 8.97 1,754,500
Sep 22, 2023 9.05 9.11 8.82 8.94 8.94 1,764,100
Sep 21, 2023 9.35 9.40 8.96 8.97 8.97 1,795,300
Sep 20, 2023 9.30 9.57 9.11 9.45 9.45 2,159,100
Sep 19, 2023 9.71 9.83 9.49 9.50 9.50 1,605,200
Sep 18, 2023 9.80 9.89 9.70 9.75 9.75 1,238,300
Sep 15, 2023 10.02 10.02 9.81 9.82 9.82 2,138,700
Sep 14, 2023 10.05 10.14 9.98 10.02 10.02 1,487,700
Sep 13, 2023 10.12 10.12 9.90 9.93 9.93 1,419,400
Sep 12, 2023 10.36 10.42 10.06 10.06 10.06 1,235,400
Sep 11, 2023 10.29 10.40 10.20 10.40 10.40 1,563,900
Sep 8, 2023 10.23 10.28 10.10 10.19 10.19 936,900
Sep 7, 2023 10.06 10.20 10.02 10.15 10.15 1,517,100
Sep 6, 2023 10.49 10.51 10.04 10.22 10.22 1,852,200
Sep 5, 2023 10.52 10.67 10.36 10.48 10.48 1,745,800
Sep 1, 2023 10.37 10.79 10.37 10.64 10.64 1,936,200
Aug 31, 2023 10.04 10.35 10.01 10.21 10.21 2,213,100
Aug 30, 2023 9.93 10.12 9.83 10.08 10.08 2,403,000
Aug 29, 2023 9.94 10.03 9.79 9.90 9.90 2,282,700
Aug 28, 2023 9.64 10.07 9.64 9.97 9.97 2,251,300
Aug 25, 2023 9.64 9.66 9.41 9.57 9.57 1,296,000
Aug 24, 2023 9.80 9.86 9.45 9.59 9.59 1,991,200
Aug 23, 2023 9.71 9.93 9.60 9.90 9.90 2,200,300
Aug 22, 2023 10.02 10.09 9.74 9.74 9.74 1,225,700
Aug 21, 2023 9.98 10.08 9.86 10.05 10.05 2,136,000
Aug 18, 2023 10.40 10.62 9.99 10.00 10.00 2,769,900
Aug 17, 2023 10.30 10.79 10.03 10.61 10.61 5,865,600
Aug 16, 2023 9.75 9.83 9.52 9.53 9.53 2,228,600
Aug 15, 2023 10.05 10.17 9.79 9.80 9.80 2,117,500
Aug 14, 2023 10.02 10.17 9.88 10.15 10.15 2,746,200
Aug 11, 2023 10.14 10.26 9.97 10.15 10.15 2,182,000
Aug 10, 2023 10.19 10.47 10.15 10.29 10.29 3,243,300
Aug 9, 2023 10.32 10.77 9.93 10.13 10.13 6,444,800
Aug 8, 2023 13.10 13.11 10.38 10.46 10.46 21,253,800
Aug 7, 2023 10.50 10.63 10.00 10.03 10.03 7,175,900
Aug 4, 2023 10.50 10.76 10.45 10.49 10.49 2,134,700
Aug 3, 2023 10.13 10.58 10.04 10.44 10.44 2,203,600
Aug 2, 2023 10.12 10.21 9.88 10.16 10.16 2,803,300
Aug 1, 2023 10.10 10.65 9.91 10.34 10.34 2,948,900
Jul 31, 2023 10.24 10.39 10.10 10.13 10.13 2,028,600
Jul 28, 2023 10.10 10.19 9.97 10.19 10.19 1,507,600
Jul 27, 2023 10.19 10.31 9.86 9.89 9.89 1,856,400
Jul 26, 2023 10.09 10.29 9.97 10.10 10.10 2,006,600
Jul 25, 2023 9.62 10.15 9.62 10.09 10.09 2,178,500
Jul 24, 2023 9.58 9.98 9.55 9.87 9.87 2,346,200
Jul 21, 2023 9.70 9.78 9.30 9.60 9.60 2,321,500
Jul 20, 2023 9.58 9.80 9.50 9.58 9.58 2,140,000
Jul 19, 2023 9.48 9.86 9.42 9.59 9.59 2,812,100
Jul 18, 2023 9.18 9.37 9.05 9.36 9.36 2,056,400
Jul 17, 2023 9.17 9.27 9.01 9.12 9.12 2,388,300
Jul 14, 2023 9.41 9.48 9.16 9.18 9.18 1,817,000
Jul 13, 2023 9.37 9.53 9.28 9.48 9.48 3,270,700
Jul 12, 2023 9.37 9.40 9.09 9.39 9.39 2,548,900
Jul 11, 2023 8.97 9.28 8.97 9.17 9.17 2,755,700
Jul 10, 2023 8.94 9.22 8.88 8.90 8.90 3,016,700
Jul 7, 2023 8.83 9.10 8.81 8.99 8.99 2,940,200
Jul 6, 2023 8.87 8.87 8.59 8.66 8.66 3,043,900
Jul 5, 2023 9.31 9.38 8.94 8.97 8.97 3,361,000
Jul 3, 2023 8.89 9.44 8.89 9.42 9.42 1,891,800
Jun 30, 2023 8.91 8.96 8.78 8.88 8.88 2,428,500
Jun 29, 2023 8.79 9.04 8.78 8.83 8.83 2,488,100
Jun 28, 2023 8.70 8.89 8.55 8.83 8.83 3,392,200
Jun 27, 2023 8.82 8.84 8.60 8.70 8.70 2,910,000
Jun 26, 2023 8.90 9.05 8.72 8.74 8.74 3,552,800
Jun 23, 2023 9.12 9.21 8.85 8.87 8.87 5,016,100
Jun 22, 2023 9.48 9.48 9.19 9.24 9.24 2,803,100
Jun 21, 2023 9.54 9.65 9.31 9.52 9.52 2,482,200
Jun 20, 2023 9.86 9.86 9.49 9.62 9.62 2,379,700
Jun 16, 2023 10.22 10.22 9.78 9.80 9.80 3,960,200
Jun 15, 2023 10.13 10.25 10.03 10.22 10.22 2,279,100
Jun 14, 2023 10.63 10.95 10.03 10.19 10.19 3,066,000
Jun 13, 2023 11.00 11.03 10.55 10.61 10.61 3,218,400
Jun 12, 2023 10.55 10.94 10.42 10.93 10.93 3,520,400
Jun 9, 2023 10.39 10.56 10.36 10.50 10.50 3,170,400
Jun 8, 2023 10.21 10.44 10.02 10.36 10.36 3,686,700
Jun 7, 2023 9.90 10.20 9.88 10.14 10.14 3,354,600
Jun 6, 2023 9.41 10.14 9.38 10.07 10.07 3,863,100
Jun 5, 2023 9.54 9.67 9.47 9.48 9.48 2,843,500
Jun 2, 2023 9.21 9.61 9.18 9.61 9.61 4,858,000
Jun 1, 2023 9.03 9.15 8.72 9.02 9.02 3,902,600
May 31, 2023 9.08 9.24 8.82 8.98 8.98 3,298,000
May 30, 2023 9.28 9.39 8.98 9.11 9.11 3,341,700
May 26, 2023 9.33 9.41 9.16 9.20 9.20 2,606,300
May 25, 2023 9.56 9.56 9.23 9.32 9.32 2,490,600
May 24, 2023 9.38 9.71 9.33 9.69 9.69 2,600,700
May 23, 2023 9.46 9.76 9.35 9.47 9.47 3,761,800
May 22, 2023 9.27 9.51 9.15 9.45 9.45 2,853,200
May 19, 2023 9.40 9.43 9.20 9.22 9.22 1,982,000
May 18, 2023 9.12 9.56 9.09 9.43 9.43 3,717,600
May 17, 2023 9.26 9.34 9.12 9.15 9.15 3,221,000
May 16, 2023 9.65 9.71 9.20 9.22 9.22 3,328,300
May 15, 2023 9.67 9.80 9.59 9.66 9.66 4,503,700
May 12, 2023 9.81 9.94 9.61 9.71 9.71 3,422,600
May 11, 2023 9.69 9.72 9.44 9.47 9.47 3,716,400
May 10, 2023 10.11 10.19 9.74 9.80 9.80 4,796,100
May 9, 2023 9.96 10.06 9.75 9.98 9.98 3,799,000
May 8, 2023 10.13 10.43 9.94 10.10 10.10 5,914,600
May 5, 2023 9.51 10.37 9.47 10.14 10.14 8,726,700
May 4, 2023 10.05 10.23 9.29 9.44 9.44 9,858,400
May 3, 2023 9.62 11.07 9.30 10.17 10.17 33,676,900
May 2, 2023 9.25 9.85 8.72 9.08 9.08 50,376,200
May 1, 2023 17.87 17.92 17.42 17.60 17.60 9,201,700
Apr 28, 2023 18.24 18.40 17.91 17.98 17.98 3,642,500
Apr 27, 2023 18.49 18.71 18.12 18.13 18.13 3,225,200
Apr 26, 2023 18.13 18.50 18.06 18.34 18.34 1,661,400
Apr 25, 2023 18.23 18.43 18.05 18.06 18.06 2,340,100

Related Tickers

COUR Coursera, Inc.
11.92
-1.65%
 
LRN Stride, Inc.
63.23
+8.64%
 
TWOU 2U, Inc.
0.2500
+4.17%
 
TAL TAL Education Group
12.26
+0.57%
 
UDMY Udemy, Inc.
10.04
-1.67%
 
EDU New Oriental Education & Technology Group Inc.
77.08
-13.96%
 
GOTU Gaotu Techedu Inc.
6.45
-7.59%
 
STRA Strategic Education, Inc.
100.65
+1.31%
 
SKIL Skillsoft Corp.
8.60
+50.61%
 
APEI American Public Education, Inc.
13.22
+1.46%