Australia markets closed

Chegg, Inc. (CHGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.8400-0.0100 (-0.54%)
At close: 04:00PM EDT
1.8600 +0.02 (+1.09%)
After hours: 07:39PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20241.87001.97001.83001.84001.84003,674,600
12 Sept 20241.90001.91001.78001.85001.85003,577,400
11 Sept 20241.88001.92001.82001.92001.92003,270,900
10 Sept 20241.80001.94001.78001.89001.89002,942,400
09 Sept 20241.89001.92001.78001.80001.80003,856,600
06 Sept 20242.08002.08001.88001.90001.90004,161,400
05 Sept 20242.10002.13002.06002.07002.07002,582,100
04 Sept 20242.09002.17002.02002.08002.08003,468,900
03 Sept 20242.15002.16002.06002.11002.11003,326,000
30 Aug 20242.22002.24002.14002.16002.16005,569,800
29 Aug 20242.17002.23002.10002.19002.19001,888,800
28 Aug 20242.27002.27002.09002.15002.15002,998,000
27 Aug 20242.29002.31002.22002.28002.28001,845,600
26 Aug 20242.24002.30002.18002.28002.28002,357,900
23 Aug 20242.17002.27002.13002.22002.22002,412,900
22 Aug 20242.30002.30002.14002.14002.14002,676,500
21 Aug 20242.14002.33002.11002.29002.29003,507,400
20 Aug 20242.27002.29002.07002.11002.11004,917,800
19 Aug 20242.07002.32002.07002.29002.29004,678,700
16 Aug 20241.97002.13001.95002.05002.05003,642,300
15 Aug 20242.02002.09001.97001.97001.97003,609,500
14 Aug 20242.10002.17001.97001.98001.98003,708,400
13 Aug 20242.05002.12002.04002.10002.10003,215,800
12 Aug 20242.07002.12001.99002.05002.05006,932,400
09 Aug 20242.28002.29002.09002.10002.10004,148,900
08 Aug 20242.23002.34002.21002.26002.26003,780,800
07 Aug 20242.30002.32002.20002.21002.21004,899,600
06 Aug 20242.45002.46002.11002.28002.280012,835,100
05 Aug 20242.77002.98002.69002.93002.93004,712,400
02 Aug 20243.04003.08002.95003.00003.00003,530,700
01 Aug 20243.40003.44003.12003.18003.18003,441,500
31 July 20243.44003.59003.31003.41003.41002,553,800
30 July 20243.43003.49003.33003.40003.40002,807,200
29 July 20243.55003.61003.37003.44003.44002,536,700
26 July 20243.59003.81003.44003.51003.51004,687,900
25 July 20243.32003.56003.29003.52003.52002,540,200
24 July 20243.34003.44003.27003.30003.30002,137,400
23 July 20243.22003.44003.21003.34003.34002,936,600
22 July 20243.30003.32003.13003.25003.25006,500,100
19 July 20243.24003.37003.18003.27003.27002,827,300
18 July 20243.51003.53003.23003.27003.27003,564,100
17 July 20243.65003.76003.43003.54003.54006,543,900
16 July 20243.42003.76003.42003.72003.72007,607,500
15 July 20242.99003.17002.96003.17003.17004,742,100
12 July 20242.96003.02002.87002.98002.98002,722,400
11 July 20242.74002.97002.72002.93002.93004,088,800
10 July 20242.80002.88002.68002.69002.69002,434,400
09 July 20242.91002.91002.77002.80002.80003,513,800
08 July 20242.78002.94002.77002.91002.91003,161,400
05 July 20242.87002.90002.76002.77002.77003,168,600
03 July 20242.90002.98002.87002.88002.88001,217,100
02 July 20242.97003.00002.82002.89002.89002,603,200
01 July 20243.16003.20002.91002.99002.99003,323,900
28 June 20242.97003.17002.97003.16003.16007,359,800
27 June 20242.92003.01002.87002.96002.96003,579,200
26 June 20242.94002.96002.83002.91002.91002,656,900
25 June 20243.03003.10002.92002.98002.98003,429,300
24 June 20242.83003.07002.82003.03003.03005,770,400
21 June 20242.82002.87002.73002.85002.85004,257,200
20 June 20242.68002.86002.53002.82002.82006,594,800
18 June 20243.02003.26002.69002.70002.700020,178,300
17 June 20242.81002.86002.60002.61002.61005,723,500
14 June 20242.98003.04002.72002.79002.79006,455,900
13 June 20243.42003.45003.03003.04003.04007,388,500
12 June 20243.65003.75003.35003.43003.43004,065,200
11 June 20243.63003.72003.59003.60003.60002,311,700
10 June 20243.70003.71003.58003.67003.67002,342,400
07 June 20243.67003.77003.63003.70003.70002,218,100
06 June 20243.66003.76003.63003.75003.75002,198,700
05 June 20243.64003.77003.61003.68003.68003,338,100
04 June 20243.60003.76003.60003.62003.62003,698,900
03 June 20243.84003.92003.65003.66003.66003,549,100
31 May 20243.80003.91003.76003.83003.83004,279,800
30 May 20243.69003.88003.67003.77003.77004,510,200
29 May 20243.58003.72003.51003.67003.67003,988,900
28 May 20243.70003.77003.61003.63003.63002,597,400
24 May 20243.80003.83003.69003.69003.69002,340,200
23 May 20243.92003.93003.73003.77003.77003,924,400
22 May 20244.09004.13003.93003.94003.94002,529,400
21 May 20244.01004.18003.89004.10004.10007,357,200
20 May 20244.38004.39004.05004.07004.07004,834,900
17 May 20244.56004.56004.37004.38004.38004,114,600
16 May 20244.60004.67004.51004.60004.60002,933,300
15 May 20244.74004.84004.47004.61004.61004,450,500
14 May 20244.63004.80004.61004.68004.68004,275,700
13 May 20244.74004.84004.51004.57004.57004,859,400
10 May 20244.92004.95004.67004.68004.68003,345,800
09 May 20244.97005.03004.87004.93004.93003,246,400
08 May 20245.01005.18004.96004.96004.96003,521,300
07 May 20245.14005.22005.06005.06005.06002,867,100
06 May 20245.27005.33005.15005.16005.16002,523,900
03 May 20245.36005.39005.12005.24005.24004,176,700
02 May 20245.45005.49005.07005.21005.21004,370,200
01 May 20245.15005.47004.96005.38005.38007,543,100
30 Apr 20246.22006.23005.11005.17005.170018,726,000
29 Apr 20247.06007.22006.84007.17007.17004,952,500
26 Apr 20246.96007.18006.96007.10007.10001,957,900
25 Apr 20246.75006.90006.70006.88006.88001,511,200
24 Apr 20246.79006.91006.63006.81006.81002,097,900
23 Apr 20246.80006.98006.70006.83006.83001,902,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...