Chegg Inc (CHGG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.09756097561 | 1.64 | 1.79 | 1.43 | 3329232 | 1.57606437 | CS |
| 4 | -0.445 | -22.4181360202 | 1.985 | 1.9897 | 1.43 | 3004693 | 1.65183401 | CS |
| 12 | -0.1 | -6.09756097561 | 1.64 | 2.725 | 1.3401 | 3814874 | 1.92322127 | CS |
| 26 | -1.88 | -54.9707602339 | 3.42 | 3.81 | 1.3401 | 3849577 | 2.07194598 | CS |
| 52 | -9.48 | -86.0254083485 | 11.02 | 11.25 | 1.3401 | 3643562 | 3.86427786 | CS |
| 156 | -27.26 | -94.6527777778 | 28.8 | 37.64 | 1.3401 | 3165575 | 12.19317658 | CS |
| 260 | -40.14 | -96.3051823417 | 41.68 | 115.21 | 1.3401 | 2985242 | 29.81902503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 1.54 | 0.04 | 2.67 | 1.53 | 1.56 | 1.47 | 2247050 |
| 1736898000 | 1.5 | -0.12 | -7.41 | 1.55 | 1.5799 | 1.43 | 6861908 |
| 1736811600 | 1.62 | -0.17 | -9.50 | 1.73 | 1.75 | 1.6001 | 1748528 |
| 1736552400 | 1.79 | 0.14 | 8.48 | 1.6399999 | 1.79 | 1.5801 | 2459443 |
| 1736379600 | 1.65 | -0.16 | -8.84 | 1.7248 | 1.73 | 1.6201 | 2056346 |
| 1736293200 | 1.81 | 0.04 | 2.26 | 1.775 | 1.87 | 1.77 | 2447692 |
| 1736206800 | 1.77 | 0.12 | 7.27 | 1.685 | 1.8 | 1.65 | 2707955 |
| 1735947600 | 1.65 | -0.03 | -1.79 | 1.645 | 1.67 | 1.6 | 2599381 |
| 1735861200 | 1.68 | 0.07 | 4.35 | 1.66 | 1.79 | 1.6400999 | 2993037 |
| 1735688400 | 1.61 | 0.08 | 5.23 | 1.54 | 1.66 | 1.535 | 3798307 |
| 1735602000 | 1.53 | -0.05 | -3.16 | 1.56 | 1.565 | 1.49 | 3704479 |
| 1735342800 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.68 | 1.57 | 2531743 |
| 1735256400 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.6399999 | 1.54 | 3449153 |
| 1735077840 | 1.61 | -0.04 | -2.42 | 1.65 | 1.66 | 1.59 | 1131861 |
| 1734997200 | 1.65 | -0.12 | -6.78 | 1.76 | 1.77 | 1.6399999 | 3175627 |
| 1734738000 | 1.77 | -0.08 | -4.32 | 1.82 | 1.86 | 1.77 | 3851190 |
| 1734651600 | 1.85 | -0.12 | -6.09 | 1.985 | 1.9897 | 1.78 | 3316074 |
| 1734565200 | 1.97 | -0.22 | -10.05 | 2.215 | 2.215 | 1.93 | 2807807 |
| 1734478800 | 2.19 | -0.13 | -5.60 | 2.33 | 2.4 | 2.18 | 2917891 |
| 1734392400 | 2.32 | 0.13 | 5.94 | 2.1574 | 2.38 | 2.08 | 3808793 |
| 1734133200 | 2.19 | -0.05 | -2.23 | 2.225 | 2.24 | 2.089 | 4320157 |
| 1734046800 | 2.24 | -0.06 | -2.61 | 2.31 | 2.32 | 2.2 | 3266106 |
| 1733960400 | 2.3 | -0.16 | -6.50 | 2.48 | 2.515 | 2.2799999 | 4323952 |
| 1733874000 | 2.46 | -0.19 | -7.17 | 2.625 | 2.6267 | 2.4 | 4203948 |
| 1733787600 | 2.65 | 0.25 | 10.42 | 2.43 | 2.725 | 2.425 | 4436782 |
| 1733528400 | 2.4 | -0.05 | -2.04 | 2.5099999 | 2.5099999 | 2.355 | 2645259 |
| 1733442000 | 2.45 | -0.11 | -4.30 | 2.4783 | 2.588 | 2.3812 | 3137158 |
| 1733355600 | 2.56 | 0.11 | 4.49 | 2.5 | 2.67 | 2.435 | 6696953 |
| 1733269200 | 2.45 | 0.08 | 3.38 | 2.41 | 2.47 | 2.29 | 5732967 |
| 1733182800 | 2.37 | 0.26 | 12.32 | 2.11 | 2.4 | 2.11 | 7217198 |
| 1732917840 | 2.11 | -0.19 | -8.26 | 2.2599999 | 2.3 | 2.09 | 3479077 |
| 1732750800 | 2.3 | 0.06 | 2.68 | 2.27 | 2.36 | 2.18 | 3977315 |
| 1732664400 | 2.24 | -0.02 | -0.88 | 2.215 | 2.305 | 2.1349999 | 4108612 |
| 1732578000 | 2.2599999 | 0.25 | 12.44 | 2.08 | 2.36 | 2.08 | 9796033 |
| 1732318800 | 2.0099999 | 0.21 | 11.67 | 1.8399 | 2.02 | 1.82 | 4411607 |
| 1732232400 | 1.8 | 0.07 | 4.05 | 1.74 | 1.81 | 1.6578 | 2877069 |
| 1732146000 | 1.73 | 0.05 | 2.98 | 1.68 | 1.76 | 1.6299999 | 2764403 |
| 1732059600 | 1.68 | -0.05 | -2.89 | 1.735 | 1.75 | 1.66 | 2739033 |
| 1731973200 | 1.73 | 0.01 | 0.58 | 1.69 | 1.82 | 1.66 | 3195930 |
| 1731714000 | 1.72 | 0.01 | 0.58 | 1.6975 | 1.78 | 1.66 | 4105186 |
| 1731627600 | 1.71 | 0.13 | 8.23 | 1.61 | 1.73 | 1.61 | 5054807 |
| 1731541200 | 1.58 | -0.19 | -10.73 | 1.47 | 1.59 | 1.3401 | 12135269 |
| 1731454800 | 1.77 | -0.09 | -4.84 | 1.86 | 1.91 | 1.74 | 5709684 |
| 1731368400 | 1.86 | 0.14 | 8.14 | 1.7659 | 1.88 | 1.7401 | 3558785 |
| 1731109200 | 1.72 | 0 | 0.00 | 1.695 | 1.74 | 1.68 | 1838093 |
| 1731022800 | 1.72 | -0.04 | -2.27 | 1.745 | 1.765 | 1.7 | 2312970 |
| 1730936400 | 1.76 | -0.03 | -1.68 | 1.88 | 1.91 | 1.705 | 3767575 |
| 1730850000 | 1.79 | 0.12 | 7.19 | 1.68 | 1.8 | 1.67 | 2695417 |
| 1730763600 | 1.67 | 0.04 | 2.45 | 1.6 | 1.805 | 1.6 | 3252767 |
| 1730500800 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.67 | 1.595 | 3098574 |
| 1730414400 | 1.6 | -0.06 | -3.61 | 1.65 | 1.66 | 1.57 | 3236792 |
| 1730328000 | 1.66 | -0.14 | -7.78 | 1.795 | 1.81 | 1.635 | 5608847 |
| 1730241600 | 1.8 | 0.09 | 5.26 | 1.7 | 1.81 | 1.655 | 4294583 |
| 1730155200 | 1.71 | 0.11 | 6.87 | 1.59 | 1.715 | 1.59 | 3672078 |
| 1729896000 | 1.6 | -0.02 | -1.23 | 1.59 | 1.7 | 1.53 | 2763134 |
| 1729809600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.67 | 1.57 | 2584532 |
| 1729723200 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.725 | 1.57 | 3095678 |
| 1729636800 | 1.71 | 0.19 | 12.50 | 1.56 | 1.71 | 1.51 | 5582377 |
| 1729550400 | 1.52 | -0.09 | -5.59 | 1.6 | 1.62 | 1.51 | 3580234 |
| 1729291200 | 1.61 | 0.08 | 5.23 | 1.55 | 1.6299999 | 1.52 | 3582426 |
| 1729204800 | 1.53 | -0.03 | -1.92 | 1.54 | 1.606 | 1.5 | 3454589 |
| 1729118400 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.72 | 1.55 | 4703124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
