Chegg Inc (CHGG) Historical Stock Data
5.24 ↓0.00 (-0.10%)
As of May 6, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, CHGG is down -0.80% a day on average. There have been 17 days where Chegg Inc closed green and 13 days where CHGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.36 | 5.24 | ↓$0.12 (-2.24%) | 5.12 | 5.39 | 4.18M |
| 2024-05-02 | 5.45 | 5.21 | ↓$0.24 (-4.40%) | 5.07 | 5.49 | 4.37M |
| 2024-05-01 | 5.15 | 5.38 | ↑$0.23 (4.47%) | 4.96 | 5.47 | 7.55M |
| 2024-04-30 | 6.22 | 5.17 | ↓$1.05 (-16.88%) | 5.11 | 6.23 | 18.72M |
| 2024-04-29 | 7.06 | 7.17 | ↑$0.11 (1.56%) | 6.84 | 7.22 | 5.30M |
| 2024-04-26 | 6.96 | 7.10 | ↑$0.14 (2.01%) | 6.96 | 7.18 | 1.96M |
| 2024-04-25 | 6.75 | 6.88 | ↑$0.13 (1.93%) | 6.70 | 6.90 | 1.51M |
| 2024-04-24 | 6.79 | 6.81 | ↑$0.02 (0.29%) | 6.63 | 6.91 | 2.10M |
| 2024-04-23 | 6.80 | 6.83 | ↑$0.03 (0.44%) | 6.70 | 6.98 | 1.90M |
| 2024-04-22 | 7.11 | 6.82 | ↓$0.29 (-4.08%) | 6.82 | 7.18 | 1.47M |
| 2024-04-19 | 6.92 | 7.09 | ↑$0.17 (2.46%) | 6.92 | 7.26 | 2.23M |
| 2024-04-18 | 6.93 | 7.03 | ↑$0.10 (1.44%) | 6.92 | 7.20 | 2.08M |
| 2024-04-17 | 6.84 | 6.90 | ↑$0.06 (0.88%) | 6.74 | 6.92 | 3.41M |
| 2024-04-16 | 6.80 | 6.81 | ↑$0.01 (0.15%) | 6.63 | 6.88 | 1.98M |
| 2024-04-15 | 7.13 | 6.87 | ↓$0.26 (-3.65%) | 6.75 | 7.22 | 2.17M |
| 2024-04-12 | 7.38 | 7.15 | ↓$0.23 (-3.12%) | 7.10 | 7.42 | 1.49M |
| 2024-04-11 | 7.54 | 7.45 | ↓$0.09 (-1.19%) | 7.29 | 7.68 | 1.93M |
| 2024-04-10 | 7.37 | 7.50 | ↑$0.13 (1.76%) | 7.31 | 7.53 | 2.39M |
| 2024-04-09 | 7.25 | 7.59 | ↑$0.34 (4.69%) | 7.22 | 7.59 | 2.38M |
| 2024-04-08 | 7.18 | 7.22 | ↑$0.04 (0.56%) | 7.18 | 7.32 | 1.30M |
| 2024-04-05 | 7.01 | 7.13 | ↑$0.12 (1.71%) | 6.98 | 7.16 | 2.09M |
| 2024-04-04 | 7.29 | 7.06 | ↓$0.23 (-3.16%) | 7.04 | 7.41 | 1.27M |
| 2024-04-03 | 7.10 | 7.19 | ↑$0.09 (1.27%) | 7.08 | 7.23 | 1.49M |
| 2024-04-02 | 7.12 | 7.13 | ↑$0.01 (0.14%) | 7.06 | 7.21 | 2.03M |
| 2024-04-01 | 7.63 | 7.22 | ↓$0.41 (-5.37%) | 7.21 | 7.75 | 2.54M |
| 2024-03-28 | 7.59 | 7.57 | ↓$0.02 (-0.26%) | 7.48 | 7.69 | 1.32M |
| 2024-03-27 | 7.37 | 7.58 | ↑$0.21 (2.85%) | 7.30 | 7.60 | 2.58M |
| 2024-03-26 | 7.59 | 7.37 | ↓$0.22 (-2.90%) | 7.37 | 7.65 | 2.13M |
| 2024-03-25 | 7.69 | 7.49 | ↓$0.20 (-2.60%) | 7.43 | 7.80 | 2.63M |
| 2024-03-22 | 8.04 | 7.81 | ↓$0.23 (-2.86%) | 7.70 | 8.12 | 1.24M |
Create an account or log in to view more rows.
$CHGG cup and handle forming
$CHGG wow. The volume is so low today. Unreal
$CHGG I love this stonk!
$CHGG I warned you all fairly you morons.
$CHGG this board is on fire
$CHGG Buying again tomorrow.
$CHGG is being added
$CHGG is being added
$CHGG just fucking go already jeesh
$CHGG Buying again tomorrow.