NYSE - Nasdaq Real Time Price USD

Chegg, Inc. (CHGG)

Compare
1.4800
-0.0600
(-3.90%)
At close: January 17 at 4:00:02 PM EST
1.5000
+0.02
+(1.35%)
After hours: January 17 at 7:59:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.57001.60001.45001.48001.48003,114,000
Jan 16, 20251.52001.56001.48001.54001.54001,462,700
Jan 15, 20251.53001.56001.47001.54001.54002,246,900
Jan 14, 20251.55001.58001.43001.50001.50006,874,200
Jan 13, 20251.73001.75001.60001.62001.62001,752,000
Jan 10, 20251.63001.79001.58001.79001.79002,480,300
Jan 8, 20251.75001.76001.62001.65001.65002,102,900
Jan 7, 20251.78001.87001.77001.81001.81002,461,600
Jan 6, 20251.72001.80001.65001.77001.77002,763,400
Jan 3, 20251.70001.70001.60001.65001.65002,626,000
Jan 2, 20251.67001.79001.64001.68001.68003,121,800
Dec 31, 20241.54001.66001.54001.61001.61003,799,100
Dec 30, 20241.55001.57001.49001.53001.53003,748,400
Dec 27, 20241.63001.68001.57001.58001.58002,568,200
Dec 26, 20241.60001.64001.54001.64001.64003,449,100
Dec 24, 20241.65001.66001.59001.61001.61001,131,900
Dec 23, 20241.76001.77001.64001.65001.65003,213,600
Dec 20, 20241.80001.86001.77001.77001.77004,001,600
Dec 19, 20241.97001.99001.78001.85001.85003,344,000
Dec 18, 20242.20002.22001.93001.97001.97002,833,300
Dec 17, 20242.30002.40002.18002.19002.19002,974,200
Dec 16, 20242.16002.38002.08002.32002.32003,839,300
Dec 13, 20242.21002.24002.09002.19002.19004,375,000
Dec 12, 20242.27002.32002.20002.24002.24003,302,100
Dec 11, 20242.47002.52002.28002.30002.30004,369,300
Dec 10, 20242.63002.65002.40002.46002.46004,263,200
Dec 9, 20242.45002.73002.42002.65002.65004,482,400
Dec 6, 20242.50002.51002.36002.40002.40002,684,500
Dec 5, 20242.55002.59002.38002.45002.45003,197,800
Dec 4, 20242.47002.67002.44002.56002.56006,765,700
Dec 3, 20242.37002.47002.29002.45002.45005,800,800
Dec 2, 20242.11002.40002.10002.37002.37007,254,300
Nov 29, 20242.27002.30002.09002.11002.11003,513,600
Nov 27, 20242.27002.36002.18002.30002.30003,990,800
Nov 26, 20242.27002.31002.13002.24002.24004,254,900
Nov 25, 20242.08002.36002.08002.26002.26009,896,300
Nov 22, 20241.77002.02001.77002.01002.01004,560,600
Nov 21, 20241.75001.81001.66001.80001.80002,917,800
Nov 20, 20241.68001.76001.62001.73001.73002,888,700
Nov 19, 20241.70001.75001.66001.68001.68002,763,300
Nov 18, 20241.68001.82001.66001.73001.73003,262,200
Nov 15, 20241.73001.78001.66001.72001.72004,183,600
Nov 14, 20241.60001.73001.55001.71001.71005,164,300
Nov 13, 20241.47001.59001.34001.58001.580012,487,200
Nov 12, 20241.86001.91001.74001.77001.77005,829,600
Nov 11, 20241.75001.88001.74001.86001.86003,618,100
Nov 8, 20241.73001.74001.68001.72001.72001,879,600
Nov 7, 20241.73001.77001.70001.72001.72002,482,900
Nov 6, 20241.87001.92001.71001.76001.76003,864,800
Nov 5, 20241.67001.80001.67001.79001.79002,724,000
Nov 4, 20241.60001.81001.60001.67001.67003,256,500
Nov 1, 20241.60001.67001.60001.63001.63003,121,100
Oct 31, 20241.65001.66001.57001.60001.60003,256,800
Oct 30, 20241.81001.81001.64001.66001.66005,636,300
Oct 29, 20241.70001.81001.66001.80001.80004,317,500
Oct 28, 20241.59001.72001.59001.71001.71003,732,500
Oct 25, 20241.59001.70001.53001.60001.60002,763,200
Oct 24, 20241.64001.67001.57001.62001.62002,603,100
Oct 23, 20241.71001.73001.57001.64001.64003,137,100
Oct 22, 20241.55001.71001.51001.71001.71005,643,400
Oct 21, 20241.60001.62001.51001.52001.52003,592,100
Oct 18, 20241.55001.63001.52001.61001.61003,583,600
Oct 17, 20241.54001.61001.50001.53001.53003,455,900
Oct 16, 20241.63001.72001.55001.56001.56004,708,200
Oct 15, 20241.51001.68001.49001.63001.63005,090,700
Oct 14, 20241.55001.57001.49001.50001.50003,847,700
Oct 11, 20241.52001.60001.51001.54001.54004,731,500
Oct 10, 20241.54001.55001.48001.53001.53003,244,100
Oct 9, 20241.62001.66001.54001.54001.54004,680,300
Oct 8, 20241.68001.68001.60001.61001.61003,703,600
Oct 7, 20241.69001.72001.64001.66001.66004,232,600
Oct 4, 20241.65001.70001.63001.68001.68002,876,400
Oct 3, 20241.68001.68001.61001.63001.63003,316,300
Oct 2, 20241.82001.86001.68001.68001.68003,758,300
Oct 1, 20241.83001.86001.77001.82001.82003,860,600
Sep 30, 20241.79001.85001.76001.77001.77002,682,900
Sep 27, 20241.66001.86001.66001.77001.77004,390,600
Sep 26, 20241.67001.71001.63001.63001.63002,610,300
Sep 25, 20241.70001.72001.63001.63001.63002,780,000
Sep 24, 20241.65001.72001.65001.72001.72003,412,700
Sep 23, 20241.74001.74001.63001.64001.64005,593,500
Sep 20, 20241.80001.81001.72001.74001.74006,199,500
Sep 19, 20241.81001.92001.81001.84001.84003,549,800
Sep 18, 20241.82001.93001.72001.75001.75006,599,500
Sep 17, 20241.81001.90001.79001.81001.81002,912,300
Sep 16, 20241.87001.89001.79001.81001.81002,441,000
Sep 13, 20241.87001.97001.83001.84001.84003,675,800
Sep 12, 20241.90001.91001.78001.85001.85003,577,400
Sep 11, 20241.88001.92001.82001.92001.92003,270,900
Sep 10, 20241.80001.94001.78001.89001.89002,942,400
Sep 9, 20241.89001.92001.78001.80001.80003,856,600
Sep 6, 20242.08002.08001.88001.90001.90004,161,400
Sep 5, 20242.10002.13002.06002.07002.07002,582,100
Sep 4, 20242.09002.17002.02002.08002.08003,468,900
Sep 3, 20242.15002.16002.06002.11002.11003,326,000
Aug 30, 20242.22002.24002.14002.16002.16005,569,800
Aug 29, 20242.17002.23002.10002.19002.19001,888,800
Aug 28, 20242.27002.27002.09002.15002.15002,998,000
Aug 27, 20242.29002.31002.22002.28002.28001,845,600
Aug 26, 20242.24002.30002.18002.28002.28002,357,900
Aug 23, 20242.17002.27002.13002.22002.22002,412,900
Aug 22, 20242.30002.30002.14002.14002.14002,676,500
Aug 21, 20242.14002.33002.11002.29002.29003,507,400
Aug 20, 20242.27002.29002.07002.11002.11004,917,800
Aug 19, 20242.07002.32002.07002.29002.29004,678,700
Aug 16, 20241.97002.13001.95002.05002.05003,642,300
Aug 15, 20242.02002.09001.97001.97001.97003,609,500
Aug 14, 20242.10002.17001.97001.98001.98003,708,400
Aug 13, 20242.05002.12002.04002.10002.10003,215,800
Aug 12, 20242.07002.12001.99002.05002.05006,932,400
Aug 9, 20242.28002.29002.09002.10002.10004,148,900
Aug 8, 20242.23002.34002.21002.26002.26003,780,800
Aug 7, 20242.30002.32002.20002.21002.21004,899,600
Aug 6, 20242.45002.46002.11002.28002.280012,835,100
Aug 5, 20242.77002.98002.69002.93002.93004,712,400
Aug 2, 20243.04003.08002.95003.00003.00003,530,700
Aug 1, 20243.40003.44003.12003.18003.18003,441,500
Jul 31, 20243.44003.59003.31003.41003.41002,553,800
Jul 30, 20243.43003.49003.33003.40003.40002,807,200
Jul 29, 20243.55003.61003.37003.44003.44002,536,700
Jul 26, 20243.59003.81003.44003.51003.51004,687,900
Jul 25, 20243.32003.56003.29003.52003.52002,540,200
Jul 24, 20243.34003.44003.27003.30003.30002,137,400
Jul 23, 20243.22003.44003.21003.34003.34002,936,600
Jul 22, 20243.30003.32003.13003.25003.25006,500,100
Jul 19, 20243.24003.37003.18003.27003.27002,827,300
Jul 18, 20243.51003.53003.23003.27003.27003,564,100
Jul 17, 20243.65003.76003.43003.54003.54006,543,900
Jul 16, 20243.42003.76003.42003.72003.72007,607,500
Jul 15, 20242.99003.17002.96003.17003.17004,742,100
Jul 12, 20242.96003.02002.87002.98002.98002,722,400
Jul 11, 20242.74002.97002.72002.93002.93004,088,800
Jul 10, 20242.80002.88002.68002.69002.69002,434,400
Jul 9, 20242.91002.91002.77002.80002.80003,513,800
Jul 8, 20242.78002.94002.77002.91002.91003,161,400
Jul 5, 20242.87002.90002.76002.77002.77003,168,600
Jul 3, 20242.90002.98002.87002.88002.88001,217,100
Jul 2, 20242.97003.00002.82002.89002.89002,603,200
Jul 1, 20243.16003.20002.91002.99002.99003,323,900
Jun 28, 20242.97003.17002.97003.16003.16007,359,800
Jun 27, 20242.92003.01002.87002.96002.96003,579,200
Jun 26, 20242.94002.96002.83002.91002.91002,656,900
Jun 25, 20243.03003.10002.92002.98002.98003,429,300
Jun 24, 20242.83003.07002.82003.03003.03005,770,400
Jun 21, 20242.82002.87002.73002.85002.85004,257,200
Jun 20, 20242.68002.86002.53002.82002.82006,594,800
Jun 18, 20243.02003.26002.69002.70002.700020,178,300
Jun 17, 20242.81002.86002.60002.61002.61005,723,500
Jun 14, 20242.98003.04002.72002.79002.79006,455,900
Jun 13, 20243.42003.45003.03003.04003.04007,388,500
Jun 12, 20243.65003.75003.35003.43003.43004,065,200
Jun 11, 20243.63003.72003.59003.60003.60002,311,700
Jun 10, 20243.70003.71003.58003.67003.67002,342,400
Jun 7, 20243.67003.77003.63003.70003.70002,218,100
Jun 6, 20243.66003.76003.63003.75003.75002,198,700
Jun 5, 20243.64003.77003.61003.68003.68003,338,100
Jun 4, 20243.60003.76003.60003.62003.62003,698,900
Jun 3, 20243.84003.92003.65003.66003.66003,549,100
May 31, 20243.80003.91003.76003.83003.83004,279,800
May 30, 20243.69003.88003.67003.77003.77004,510,200
May 29, 20243.58003.72003.51003.67003.67003,988,900
May 28, 20243.70003.77003.61003.63003.63002,597,400
May 24, 20243.80003.83003.69003.69003.69002,340,200
May 23, 20243.92003.93003.73003.77003.77003,924,400
May 22, 20244.09004.13003.93003.94003.94002,529,400
May 21, 20244.01004.18003.89004.10004.10007,357,200
May 20, 20244.38004.39004.05004.07004.07004,834,900
May 17, 20244.56004.56004.37004.38004.38004,114,600
May 16, 20244.60004.67004.51004.60004.60002,933,300
May 15, 20244.74004.84004.47004.61004.61004,450,500
May 14, 20244.63004.80004.61004.68004.68004,275,700
May 13, 20244.74004.84004.51004.57004.57004,859,400
May 10, 20244.92004.95004.67004.68004.68003,345,800
May 9, 20244.97005.03004.87004.93004.93003,246,400
May 8, 20245.01005.18004.96004.96004.96003,521,300
May 7, 20245.14005.22005.06005.06005.06002,867,100
May 6, 20245.27005.33005.15005.16005.16002,523,900
May 3, 20245.36005.39005.12005.24005.24004,176,700
May 2, 20245.45005.49005.07005.21005.21004,370,200
May 1, 20245.15005.47004.96005.38005.38007,543,100
Apr 30, 20246.22006.23005.11005.17005.170018,726,000
Apr 29, 20247.06007.22006.84007.17007.17004,952,500
Apr 26, 20246.96007.18006.96007.10007.10001,957,900
Apr 25, 20246.75006.90006.70006.88006.88001,511,200
Apr 24, 20246.79006.91006.63006.81006.81002,097,900
Apr 23, 20246.80006.98006.70006.83006.83001,902,900
Apr 22, 20247.11007.18006.82006.82006.82001,470,400
Apr 19, 20246.92007.26006.92007.09007.09002,223,300
Apr 18, 20246.93007.20006.92007.03007.03002,076,200
Apr 17, 20246.84006.92006.74006.90006.90003,411,100
Apr 16, 20246.80006.88006.63006.81006.81001,978,200
Apr 15, 20247.13007.22006.75006.87006.87002,173,800
Apr 12, 20247.38007.42007.10007.15007.15001,489,200
Apr 11, 20247.54007.68007.29007.45007.45001,929,600
Apr 10, 20247.37007.53007.31007.50007.50002,394,500
Apr 9, 20247.25007.59007.22007.59007.59002,383,200
Apr 8, 20247.18007.32007.18007.22007.22001,295,200
Apr 5, 20247.01007.16006.98007.13007.13002,089,100
Apr 4, 20247.29007.41007.04007.06007.06001,270,600
Apr 3, 20247.10007.23007.08007.19007.19001,489,600
Apr 2, 20247.12007.21007.06007.13007.13002,027,300
Apr 1, 20247.63007.75007.21007.22007.22002,538,300
Mar 28, 20247.59007.69007.48007.57007.57001,319,500
Mar 27, 20247.37007.60007.30007.58007.58002,581,000
Mar 26, 20247.59007.65007.37007.37007.37002,127,100
Mar 25, 20247.69007.80007.43007.49007.49002,634,300
Mar 22, 20248.04008.12007.70007.81007.81001,239,000
Mar 21, 20248.05008.15007.95008.02008.02001,896,600
Mar 20, 20247.75008.05007.72008.00008.00001,485,200
Mar 19, 20247.77007.89007.71007.83007.83001,979,300
Mar 18, 20247.93007.97007.74007.83007.83002,483,100
Mar 15, 20247.80008.00007.80007.97007.97002,854,300
Mar 14, 20247.97008.04007.72007.87007.87002,830,900
Mar 13, 20247.96008.15007.95008.03008.03001,799,600
Mar 12, 20248.23008.23007.96008.02008.02001,478,700
Mar 11, 20248.34008.41008.18008.20008.20001,872,900
Mar 8, 20248.26008.37008.09008.18008.18001,658,800
Mar 7, 20247.98008.28007.95008.24008.24002,244,200
Mar 6, 20248.29008.31007.86007.95007.95002,961,600
Mar 5, 20248.75008.76008.20008.24008.24003,484,200
Mar 4, 20249.03009.14008.76008.86008.86001,905,500
Mar 1, 20248.93009.14008.91009.04009.04002,816,400
Feb 29, 20248.70008.99008.69008.94008.94002,386,100
Feb 28, 20248.74008.83008.51008.55008.55003,274,500
Feb 27, 20248.79009.02008.77008.84008.84001,833,800
Feb 26, 20248.84008.95008.68008.71008.71003,870,200
Feb 23, 20248.74008.99008.71008.92008.92002,307,800
Feb 22, 20248.74008.90008.68008.76008.76004,023,200
Feb 21, 20248.70008.81008.56008.72008.72003,810,300
Feb 20, 20249.06009.11008.74008.74008.74002,864,900
Feb 16, 20249.23009.32008.99009.09009.09002,817,900
Feb 15, 20249.08009.34009.07009.31009.31003,319,900
Feb 14, 20248.82009.08008.74009.05009.05003,451,600
Feb 13, 20248.56008.82008.47008.69008.69004,994,500
Feb 12, 20248.73008.96008.73008.83008.83002,509,300
Feb 9, 20248.60008.96008.52008.73008.73002,927,700
Feb 8, 20248.60008.70008.47008.60008.60002,527,200
Feb 7, 20248.76008.82008.39008.60008.60004,796,000
Feb 6, 20248.55009.75008.55008.73008.730010,543,600
Feb 5, 20249.54009.54009.15009.30009.30007,025,400
Feb 2, 20249.75009.84009.53009.57009.57004,075,400
Feb 1, 20249.920010.13009.83009.85009.85001,790,300
Jan 31, 20249.780010.29009.75009.85009.85002,797,300
Jan 30, 202410.140010.18009.75009.78009.78002,124,700
Jan 29, 202410.280010.32009.880010.160010.16003,317,100
Jan 26, 202410.190010.500010.190010.330010.33001,951,200
Jan 25, 202410.050010.220010.010010.140010.14002,544,300
Jan 24, 202410.100010.21009.84009.98009.98001,837,900
Jan 23, 202410.100010.270010.010010.010010.01002,063,000
Jan 22, 20249.770010.23009.750010.000010.00002,896,500
Jan 19, 20248.90009.85008.90009.84009.84004,296,800
Jan 18, 202410.780010.800010.010010.060010.06003,403,300

Related Tickers

UDMY Udemy, Inc.
8.45
-1.17%
 
COUR Coursera, Inc.
8.51
-1.39%
 
TAL TAL Education Group
9.87
+1.96%
 
GOTU Gaotu Techedu Inc.
2.0900
+5.03%
 
GNS Genius Group Limited
0.6750
+13.07%
 
SKIL Skillsoft Corp.
31.46
+2.18%
 
EDU New Oriental Education & Technology Group Inc.
60.84
+2.77%
 
BEDU Bright Scholar Education Holdings Limited
1.6900
0.00%
 
QSG QuantaSing Group Limited
2.1200
+11.58%
 
LRN Stride, Inc.
114.16
+1.07%