Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chegg (CHGG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.701 0.7769 0.70 0.75 17,419
2nd Apr 2026 (Thu) 0.701 0.7769 0.70 0.75 17,419
1st Apr 2026 (Wed) 0.7399 0.75 0.694 0.715 55,662
31st Mar 2026 (Tue) 0.6954 0.7679 0.673 0.7413 92,117
30th Mar 2026 (Mon) 0.6963 0.7253 0.6643 0.6719 30,456
27th Mar 2026 (Fri) 0.5921 0.69 0.5921 0.6846 85,352
26th Mar 2026 (Thu) 0.5961 0.63 0.5961 0.617 110,877
25th Mar 2026 (Wed) 0.5666 0.62 0.5611 0.59 84,934
24th Mar 2026 (Tue) 0.5705 0.5877 0.54 0.5385 19,618
23rd Mar 2026 (Mon) 0.5419 0.5858 0.5241 0.5735 107,439
20th Mar 2026 (Fri) 0.5707 0.5835 0.5502 0.45 55,996
19th Mar 2026 (Thu) 0.5702 0.5853 0.559 0.5665 20,114
18th Mar 2026 (Wed) 0.5905 0.5905 0.5671 0.5672 24,132
17th Mar 2026 (Tue) 0.5974 0.61 0.5822 0.581 16,750
16th Mar 2026 (Mon) 0.589 0.6362 0.589 0.5906 29,614
13th Mar 2026 (Fri) 0.5856 0.5913 0.5713 0.5691 13,364
12th Mar 2026 (Thu) 0.5909 0.5909 0.5634 0.5704 29,638
11th Mar 2026 (Wed) 0.6111 0.615 0.591 0.59 32,936
10th Mar 2026 (Tue) 0.6201 0.65 0.6021 0.6041 19,012
9th Mar 2026 (Mon) 0.6024 0.643 0.6008 0.6226 11,506
6th Mar 2026 (Fri) 0.646 0.65 0.61 0.625 38,187
5th Mar 2026 (Thu) 0.6325 0.6472 0.6183 0.6318 69,641
4th Mar 2026 (Wed) 0.6301 0.6586 0.6236 0.66 80,497
3rd Mar 2026 (Tue) 0.64 0.6496 0.6106 0.6407 34,469
2nd Mar 2026 (Mon) 0.635 0.655 0.6276 0.64 19,127
27th Feb 2026 (Fri) 0.6501 0.6533 0.6328 0.6573 29,865
26th Feb 2026 (Thu) 0.6607 0.6625 0.6386 0.6678 11,734
25th Feb 2026 (Wed) 0.6286 0.66 0.6286 0.66 0
24th Feb 2026 (Tue) 0.6286 0.6444 0.6286 0.6444 0
23rd Feb 2026 (Mon) 0.6286 0.642 0.594 0.6251 65,532
20th Feb 2026 (Fri) 0.5795 0.6699 0.5759 0.6415 116,171
19th Feb 2026 (Thu) 0.5655 0.594 0.5454 0.586 34,136
18th Feb 2026 (Wed) 0.5572 0.5904 0.536 0.577 189,226
17th Feb 2026 (Tue) 0.5699 0.60 0.537 0.541 66,312
16th Feb 2026 (Mon) 0.5699 0.592 0.5512 0.5637 57,857
13th Feb 2026 (Fri) 0.5699 0.592 0.5512 0.5637 57,857
12th Feb 2026 (Thu) 0.615 0.615 0.5501 0.5542 122,284
11th Feb 2026 (Wed) 0.665 0.6794 0.6002 0.6006 142,831
10th Feb 2026 (Tue) 0.70 0.7249 0.66 0.673 174,610
9th Feb 2026 (Mon) 0.7426 0.77 0.7165 0.75 277,893
6th Feb 2026 (Fri) 0.73 0.8116 0.7233 0.7904 71,349
FTSE 100 Latest
Value10,436.29
Change71.50