5 DAY PERFORMANCE
-35.91%
1 MONTH PERFORMANCE
-32.89%
3 MONTH PERFORMANCE
-50.78%
6 MONTH PERFORMANCE
-20.29%
YEAR-TO-DATE PERFORMANCE
-32.26%
1 YEAR PERFORMANCE
-43.75%
Chegg Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.86 | $0.89 (2.93%) | $0.89 | $0.84 | 122.65 K | |
| 08/06/2026 | $0.98 | $0.88 (-10.49%) | $1.09 | $0.80 | 4.78 M | $97.90 M |
| 08/05/2026 | $1.06 | $1.03 (-2.83%) | $1.08 | $0.99 | 1.87 M | $114.76 M |
| 08/04/2026 | $0.98 | $1.03 (5.1%) | $1.06 | $0.98 | 819.84 K | $114.76 M |
| 08/03/2026 | $0.97 | $1.02 (4.79%) | $1.06 | $0.97 | 965.10 K | $113.65 M |
| 07/31/2026 | $1.04 | $0.98 (-5.48%) | $1.06 | $0.98 | 841.00 K | $109.83 M |
| 07/30/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.00 | 613.80 K | $117.31 M |
| 07/29/2026 | $1.08 | $1.04 (-3.7%) | $1.15 | $1.01 | 1.64 M | $116.20 M |
| 07/28/2026 | $1.00 | $1.08 (8%) | $1.10 | $0.97 | 2.15 M | $120.66 M |
| 07/27/2026 | $0.95 | $0.99 (3.75%) | $1.00 | $0.94 | 565.71 K | $110.12 M |
| 07/24/2026 | $0.98 | $0.96 (-1.98%) | $1.04 | $0.94 | 1.56 M | $107.47 M |
| 07/23/2026 | $0.93 | $0.97 (5.09%) | $0.99 | $0.88 | 1.30 M | $108.71 M |
| 07/22/2026 | $0.90 | $0.89 (-1.36%) | $0.93 | $0.88 | 527.80 K | $99.73 M |
| 07/21/2026 | $0.87 | $0.93 (6.94%) | $0.96 | $0.86 | 996.50 K | $103.35 M |
| 07/20/2026 | $0.82 | $0.87 (6.49%) | $0.89 | $0.81 | 2.24 M | $97.54 M |
| 07/17/2026 | $0.79 | $0.82 (3.96%) | $0.83 | $0.77 | 1.32 M | $91.18 M |
| 07/16/2026 | $0.82 | $0.78 (-4.94%) | $0.83 | $0.76 | 1.55 M | $87.09 M |
| 07/15/2026 | $0.82 | $0.84 (2.04%) | $0.86 | $0.81 | 1.00 M | $93.48 M |
| 07/14/2026 | $0.81 | $0.82 (1.64%) | $0.88 | $0.81 | 964.83 K | $91.94 M |
| 07/13/2026 | $0.86 | $0.85 (-1.73%) | $0.88 | $0.84 | 745.54 K | $94.42 M |
| 07/10/2026 | $0.89 | $0.85 (-4.34%) | $0.92 | $0.85 | 542.40 K | $95.36 M |
| 07/09/2026 | $0.89 | $0.89 (0.98%) | $0.91 | $0.87 | 883.30 K | $99.87 M |
| 07/08/2026 | $0.93 | $0.90 (-3.45%) | $0.93 | $0.88 | 721.11 K | $100.55 M |
| 07/07/2026 | $0.99 | $0.94 (-4.74%) | $1.00 | $0.93 | 901.50 K | $104.89 M |
| 07/06/2026 | $1.01 | $0.98 (-2.5%) | $1.05 | $0.97 | 1.58 M | $110.02 M |
| 07/02/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.01 | 1.18 M | $112.84 M |
| 07/01/2026 | $1.01 | $1.10 (8.91%) | $1.14 | $1.00 | 1.75 M | $122.90 M |
| 06/30/2026 | $1.14 | $1.01 (-11.4%) | $1.14 | $1.00 | 2.07 M | $112.84 M |
| 06/29/2026 | $1.11 | $1.11 (0%) | $1.12 | $1.08 | 1.05 M | $124.02 M |
| 06/26/2026 | $1.02 | $1.13 (10.78%) | $1.13 | $1.02 | 1.27 M | $126.25 M |
| 06/25/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.02 | 1.57 M | $117.31 M |
| 06/24/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 1.01 M | $118.43 M |
| 06/23/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.01 | 987.71 K | $120.66 M |
| 06/22/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $0.99 | 1.64 M | $117.31 M |
| 06/18/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.03 | 2.87 M | $117.31 M |
| 06/17/2026 | $1.17 | $1.03 (-11.97%) | $1.18 | $1.02 | 1.59 M | $115.08 M |
| 06/16/2026 | $1.08 | $1.16 (7.41%) | $1.18 | $1.05 | 1.60 M | $129.60 M |
| 06/15/2026 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.10 | 766.81 K | $122.90 M |
| 06/12/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 688.71 K | $124.02 M |
| 06/11/2026 | $1.10 | $1.15 (4.55%) | $1.15 | $1.09 | 766.00 K | $128.48 M |
| 06/10/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.09 | 783.10 K | $122.90 M |
| 06/09/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.05 | 1.38 M | $124.02 M |
| 06/08/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.09 | 1.52 M | $125.13 M |
| 06/05/2026 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.15 | 1.82 M | $130.72 M |
| 06/04/2026 | $1.24 | $1.26 (1.61%) | $1.31 | $1.23 | 1.23 M | $140.77 M |
| 06/03/2026 | $1.33 | $1.23 (-7.52%) | $1.37 | $1.20 | 1.66 M | $137.42 M |
| 06/02/2026 | $1.33 | $1.34 (0.75%) | $1.38 | $1.30 | 1.31 M | $149.71 M |
| 06/01/2026 | $1.31 | $1.34 (2.29%) | $1.39 | $1.27 | 1.50 M | $149.71 M |
| 05/29/2026 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.31 | 4.44 M | $146.36 M |
| 05/28/2026 | $1.41 | $1.50 (6.38%) | $1.51 | $1.40 | 1.27 M | $167.59 M |
| 05/27/2026 | $1.41 | $1.43 (1.42%) | $1.49 | $1.36 | 1.46 M | $159.77 M |
| 05/26/2026 | $1.55 | $1.42 (-8.39%) | $1.56 | $1.39 | 2.54 M | $158.65 M |
| 05/22/2026 | $1.42 | $1.55 (9.15%) | $1.56 | $1.30 | 4.03 M | $173.18 M |
| 05/21/2026 | $1.21 | $1.43 (18.18%) | $1.44 | $1.18 | 3.61 M | $159.77 M |
| 05/20/2026 | $1.04 | $1.22 (17.31%) | $1.23 | $1.04 | 2.85 M | $136.31 M |
| 05/19/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 1.37 M | $117.31 M |
| 05/18/2026 | $1.03 | $1.03 (0%) | $1.04 | $0.98 | 902.60 K | $115.08 M |
| 05/15/2026 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.01 | 1.09 M | $113.96 M |
| 05/14/2026 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.04 | 2.82 M | $117.31 M |
| 05/13/2026 | $1.08 | $1.14 (5.56%) | $1.15 | $0.96 | 11.81 M | $127.37 M |
| 05/12/2026 | $1.00 | $0.93 (-7.23%) | $1.00 | $0.91 | 3.03 M | $103.65 M |
| 05/11/2026 | $1.13 | $1.00 (-11.5%) | $1.14 | $0.98 | 3.52 M | $111.73 M |
| 05/08/2026 | $1.30 | $1.16 (-10.77%) | $1.32 | $1.05 | 4.23 M | $129.60 M |
| 05/07/2026 | $1.17 | $1.28 (9.4%) | $1.34 | $1.14 | 6.41 M | $143.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
