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
28th Sep 2026 (Mon) 0.7347 0.7432 0.71 0.7193 31,602
25th Sep 2026 (Fri) 0.7335 0.7468 0.722 0.7347 17,308
24th Sep 2026 (Thu) 0.74 0.7503 0.725 0.7253 26,337
23rd Sep 2026 (Wed) 0.7301 0.7495 0.7114 0.7328 20,435
22nd Sep 2026 (Tue) 0.7301 0.75 0.7139 0.7488 30,418
21st Sep 2026 (Mon) 0.7195 0.7227 0.698 0.72 51,428
18th Sep 2026 (Fri) 0.7551 0.76 0.6932 0.6955 97,874
17th Sep 2026 (Thu) 0.75 0.768 0.74 0.7447 11,344
16th Sep 2026 (Wed) 0.74 0.748 0.7265 0.7342 30,830
15th Sep 2026 (Tue) 0.76 0.76 0.7368 0.7424 11,910
14th Sep 2026 (Mon) 0.75 0.7695 0.748 0.763 29,695
11th Sep 2026 (Fri) 0.7333 0.7432 0.7292 0.7347 63,409
10th Sep 2026 (Thu) 0.75 0.7523 0.7102 0.73 95,363
9th Sep 2026 (Wed) 0.8198 0.835 0.7527 0.7574 43,805
8th Sep 2026 (Tue) 0.8309 0.8353 0.792 0.7964 64,736
7th Sep 2026 (Mon) 0.952 0.952 0.8424 0.8513 241,319
4th Sep 2026 (Fri) 0.952 0.952 0.8424 0.8513 241,319
3rd Sep 2026 (Thu) 0.8275 1.03 0.8111 0.9788 638,252
2nd Sep 2026 (Wed) 0.7901 0.8498 0.79 0.8273 56,863
1st Sep 2026 (Tue) 0.8103 0.8159 0.7561 0.793 86,281
31st Aug 2026 (Mon) 0.8476 0.8476 0.81 0.845 28,226
28th Aug 2026 (Fri) 0.8155 0.8599 0.8097 0.8441 52,370
27th Aug 2026 (Thu) 0.7908 0.83 0.7908 0.8019 18,458
26th Aug 2026 (Wed) 0.7761 0.8092 0.7761 0.79 10,458
25th Aug 2026 (Tue) 0.7971 0.8024 0.7711 0.7914 55,161
24th Aug 2026 (Mon) 0.82 0.82 0.7999 0.8003 44,583
21st Aug 2026 (Fri) 0.7604 0.83 0.7604 0.818 62,234
20th Aug 2026 (Thu) 0.76 0.7879 0.7451 0.7527 35,746
19th Aug 2026 (Wed) 0.785 0.80 0.75 0.7598 56,785
18th Aug 2026 (Tue) 0.7783 0.794 0.755 0.7598 84,181
17th Aug 2026 (Mon) 0.7896 0.7905 0.7611 0.7652 15,235
14th Aug 2026 (Fri) 0.8124 0.83 0.7887 0.7882 19,529
13th Aug 2026 (Thu) 0.8001 0.8113 0.7621 0.8047 45,985
12th Aug 2026 (Wed) 0.8406 0.8406 0.7819 0.8003 92,257
11th Aug 2026 (Tue) 0.8598 0.87 0.8345 0.8356 29,939
10th Aug 2026 (Mon) 0.9005 0.92 0.85 0.8534 101,616
7th Aug 2026 (Fri) 0.8553 0.915 0.8529 0.9157 43,883
6th Aug 2026 (Thu) 1.005 1.08 0.80 0.8786 257,281
5th Aug 2026 (Wed) 1.04 1.075 0.9916 1.03 141,287
4th Aug 2026 (Tue) 1.00 1.06 1.00 1.03 82,421
3rd Aug 2026 (Mon) 0.9896 1.055 0.9743 1.02 62,670
31st Jul 2026 (Fri) 1.05 1.05 0.9796 0.983 63,378
30th Jul 2026 (Thu) 1.05 1.05 1.00 1.05 60,247
29th Jul 2026 (Wed) 1.08 1.14 1.02 1.04 198,838
FTSE 100 Latest
Value10,684.88
Change-10.37