Chegg Inc (NY: CHGG )

88.63 USD -1.27 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 89.14 90.29 88.26 88.63 984,569 -1.27(-1.41%)
Jul 29, 2021 88.17 90.50 87.49 89.90 1,171,122 +2.19(+2.50%)
Jul 28, 2021 86.38 88.37 86.17 87.71 707,160 +1.70(+1.98%)
Jul 27, 2021 87.83 88.51 83.12 86.01 800,824 -1.43(-1.64%)
Jul 26, 2021 87.50 88.94 87.16 87.44 934,561 -0.62(-0.70%)
Jul 23, 2021 86.37 88.24 86.28 88.06 886,400 +1.40(+1.62%)
Jul 22, 2021 86.41 86.90 85.94 86.66 591,419 +1.10(+1.29%)
Jul 21, 2021 84.52 85.74 83.88 85.56 638,455 +0.69(+0.81%)
Jul 20, 2021 84.58 85.46 82.95 84.87 997,136 +1.35(+1.62%)
Jul 19, 2021 80.35 84.20 80.00 83.52 1,027,831 +1.94(+2.38%)
Jul 16, 2021 81.67 82.96 81.09 81.58 900,760 +0.11(+0.14%)
Jul 15, 2021 81.55 82.50 80.21 81.47 869,187 +0.04(+0.05%)
Jul 14, 2021 85.09 85.60 81.26 81.43 825,141 -3.23(-3.82%)
Jul 13, 2021 84.63 85.88 83.76 84.66 631,632 +0.15(+0.18%)
Jul 12, 2021 85.24 86.17 83.40 84.51 619,006 -0.73(-0.86%)
Jul 09, 2021 84.52 86.14 83.98 85.24 683,626 +0.95(+1.13%)
Jul 08, 2021 83.49 84.81 81.43 84.29 912,871 -1.18(-1.38%)
Jul 07, 2021 87.08 87.85 85.41 85.47 1,336,024 -0.79(-0.92%)
Jul 06, 2021 84.30 86.50 84.30 86.26 1,038,867 +2.09(+2.48%)
Jul 02, 2021 83.10 84.36 83.10 84.17 680,477 +0.87(+1.04%)
Jul 01, 2021 83.00 84.09 81.69 83.30 882,330 +0.19(+0.23%)
Jun 30, 2021 84.50 84.98 82.46 83.11 914,292 -1.82(-2.14%)
Jun 29, 2021 84.60 85.64 83.77 84.93 1,247,900 +0.32(+0.38%)
Jun 28, 2021 83.48 85.11 83.38 84.61 1,220,381 +1.66(+2.00%)
Jun 25, 2021 83.00 83.79 81.85 82.95 2,148,035 +0.25(+0.30%)
Jun 24, 2021 82.54 84.05 82.10 82.70 1,120,482 +1.27(+1.56%)
Jun 23, 2021 81.20 82.23 81.09 81.43 790,325 +0.34(+0.42%)
Jun 22, 2021 80.04 81.12 79.61 81.09 1,013,143 +1.05(+1.31%)
Jun 21, 2021 79.44 81.27 78.61 80.04 1,204,588 +0.05(+0.06%)
Jun 18, 2021 78.85 80.62 78.64 79.99 1,689,265 +1.47(+1.87%)
Jun 17, 2021 76.42 79.48 76.42 78.52 1,576,062 +1.71(+2.23%)
Jun 16, 2021 76.26 77.98 75.61 76.81 1,147,966 +0.29(+0.38%)
Jun 15, 2021 77.47 77.82 75.81 76.52 814,515 -1.40(-1.80%)
Jun 14, 2021 77.09 79.05 77.00 77.92 910,072 +1.17(+1.52%)
Jun 11, 2021 76.41 76.88 75.86 76.75 1,061,134 +0.66(+0.87%)
Jun 10, 2021 74.50 76.44 74.29 76.09 688,798 +1.55(+2.08%)
Jun 09, 2021 75.95 76.33 74.53 74.54 603,960 -0.80(-1.06%)
Jun 08, 2021 75.04 75.88 74.27 75.34 1,116,086 +0.73(+0.98%)
Jun 07, 2021 72.50 74.94 71.66 74.61 1,676,152 +1.83(+2.51%)
Jun 04, 2021 74.43 74.76 72.41 72.78 1,162,477 -1.05(-1.42%)
Jun 03, 2021 75.82 76.10 73.63 73.83 1,876,578 -2.51(-3.29%)
Jun 02, 2021 76.06 76.60 75.25 76.34 827,515 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.