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 | 0.28 | 8.64197530864 | 3.24 | 3.81 | 3.13 | 3381165 | 3.31558356 | CS |
| 4 | 0.36 | 11.3924050633 | 3.16 | 3.81 | 2.68 | 3642048 | 3.19563092 | CS |
| 12 | -1.84 | -34.328358209 | 5.36 | 5.39 | 2.53 | 4120271 | 3.51603463 | CS |
| 26 | -6.67 | -65.456329735 | 10.19 | 10.5 | 2.53 | 3513085 | 5.5431966 | CS |
| 52 | -6.57 | -65.1139742319 | 10.09 | 13.11 | 2.53 | 3035152 | 7.36841803 | CS |
| 156 | -83.98 | -95.9771428571 | 87.5 | 90.5 | 2.53 | 3161243 | 19.50979318 | CS |
| 260 | -39.65 | -91.8461894834 | 43.17 | 115.21 | 2.53 | 2772113 | 33.73989368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 3.52 | 0.22 | 6.67 | 3.32 | 3.56 | 3.29 | 2522923 |
| 1721860800 | 3.3 | -0.04 | -1.20 | 3.34 | 3.44 | 3.27 | 2134396 |
| 1721774400 | 3.34 | 0.09 | 2.77 | 3.22 | 3.435 | 3.21 | 2936554 |
| 1721688000 | 3.25 | -0.02 | -0.61 | 3.3 | 3.32 | 3.13 | 6484685 |
| 1721428800 | 3.27 | 0 | 0.00 | 3.24 | 3.365 | 3.175 | 2827269 |
| 1721342400 | 3.27 | -0.27 | -7.63 | 3.51 | 3.53 | 3.23 | 3564243 |
| 1721256000 | 3.54 | -0.18 | -4.84 | 3.65 | 3.755 | 3.43 | 6520812 |
| 1721169600 | 3.72 | 0.55 | 17.35 | 3.42 | 3.76 | 3.42 | 7603937 |
| 1721083200 | 3.17 | 0.19 | 6.38 | 2.99 | 3.17 | 2.96 | 4741234 |
| 1720824000 | 2.98 | 0.05 | 1.71 | 2.96 | 3.02 | 2.87 | 2722110 |
| 1720737600 | 2.93 | 0.24 | 8.92 | 2.74 | 2.97 | 2.72 | 4087317 |
| 1720651200 | 2.69 | -0.11 | -3.93 | 2.8 | 2.88 | 2.68 | 2430619 |
| 1720564800 | 2.8 | -0.11 | -3.78 | 2.91 | 2.91 | 2.77 | 3513903 |
| 1720478400 | 2.91 | 0.14 | 5.05 | 2.7799999 | 2.94 | 2.765 | 3160835 |
| 1720219200 | 2.77 | -0.11 | -3.82 | 2.87 | 2.895 | 2.7599999 | 3165843 |
| 1720040640 | 2.88 | -0.01 | -0.35 | 2.9 | 2.9789 | 2.87 | 1217063 |
| 1719960000 | 2.89 | -0.1 | -3.34 | 2.97 | 2.995 | 2.82 | 2599556 |
| 1719873600 | 2.99 | 0.03 | 1.01 | 3.16 | 3.2 | 2.91 | 3323564 |
| 1719614400 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1719528000 | 2.96 | 0.05 | 1.72 | 2.92 | 3.0099999 | 2.87 | 3577101 |
| 1719441600 | 2.91 | -0.07 | -2.35 | 2.94 | 2.96 | 2.83 | 2656239 |
| 1719355200 | 2.98 | -0.05 | -1.65 | 3.05 | 3.1 | 2.92 | 3428949 |
| 1719268800 | 3.0299999 | 0.18 | 6.32 | 2.84 | 3.07 | 2.82 | 5764322 |
| 1719009600 | 2.85 | 0.03 | 1.06 | 2.82 | 2.87 | 2.73 | 4256088 |
| 1718923200 | 2.82 | 0.12 | 4.44 | 2.68 | 2.86 | 2.5299999 | 6592418 |
| 1718750400 | 2.7 | 0.09 | 3.45 | 3.0299999 | 3.255 | 2.69 | 20132537 |
| 1718664000 | 2.61 | -0.18 | -6.45 | 2.81 | 2.86 | 2.6 | 5579861 |
| 1718404800 | 2.79 | -0.25 | -8.22 | 2.98 | 3.04 | 2.72 | 6454845 |
| 1718318400 | 3.04 | -0.39 | -11.37 | 3.42 | 3.45 | 3.0299999 | 7374237 |
| 1718232000 | 3.43 | -0.17 | -4.72 | 3.65 | 3.75 | 3.35 | 4064558 |
| 1718145600 | 3.6 | -0.07 | -1.91 | 3.63 | 3.72 | 3.585 | 2309948 |
| 1718059200 | 3.67 | -0.03 | -0.81 | 3.7 | 3.71 | 3.575 | 2333542 |
| 1717800000 | 3.7 | -0.05 | -1.33 | 3.67 | 3.77 | 3.63 | 2217760 |
| 1717713600 | 3.75 | 0.07 | 1.90 | 3.66 | 3.76 | 3.63 | 2194340 |
| 1717627200 | 3.68 | 0.06 | 1.66 | 3.64 | 3.77 | 3.61 | 3337005 |
| 1717540800 | 3.62 | -0.04 | -1.09 | 3.63 | 3.76 | 3.6 | 3698725 |
| 1717454400 | 3.66 | -0.17 | -4.44 | 3.84 | 3.92 | 3.65 | 3548645 |
| 1717195200 | 3.83 | 0.06 | 1.59 | 3.8 | 3.91 | 3.76 | 4278882 |
| 1717108800 | 3.77 | 0.1 | 2.72 | 3.69 | 3.8795 | 3.67 | 4508838 |
| 1717022400 | 3.67 | 0.04 | 1.10 | 3.58 | 3.72 | 3.5149 | 3987019 |
| 1716936000 | 3.63 | -0.06 | -1.63 | 3.71 | 3.77 | 3.61 | 1590474 |
| 1716590400 | 3.69 | -0.08 | -2.12 | 3.8 | 3.83 | 3.69 | 2340796 |
| 1716504000 | 3.77 | -0.17 | -4.31 | 3.92 | 3.93 | 3.73 | 3920357 |
| 1716417600 | 3.94 | -0.16 | -3.90 | 4.09 | 4.13 | 3.93 | 2527904 |
| 1716331200 | 4.1 | 0.03 | 0.74 | 4.01 | 4.175 | 3.89 | 7347934 |
| 1716244800 | 4.07 | -0.31 | -7.08 | 4.39 | 4.393 | 4.05 | 4830287 |
| 1715985600 | 4.38 | -0.22 | -4.78 | 4.5599999 | 4.5599999 | 4.37 | 4130901 |
| 1715899200 | 4.6 | -0.01 | -0.22 | 4.6 | 4.67 | 4.515 | 2930431 |
| 1715812800 | 4.61 | -0.07 | -1.50 | 4.74 | 4.835 | 4.475 | 4450031 |
| 1715726400 | 4.68 | 0.11 | 2.41 | 4.63 | 4.8 | 4.605 | 4275305 |
| 1715640000 | 4.57 | -0.11 | -2.35 | 4.74 | 4.84 | 4.51 | 4856492 |
| 1715380800 | 4.68 | -0.25 | -5.07 | 4.92 | 4.9499 | 4.67 | 3345548 |
| 1715294400 | 4.93 | -0.03 | -0.60 | 4.97 | 5.03 | 4.87 | 3246337 |
| 1715208000 | 4.96 | -0.1 | -1.98 | 5.0199999 | 5.18 | 4.96 | 3521324 |
| 1715121600 | 5.0599999 | -0.1 | -1.94 | 5.14 | 5.22 | 5.0599999 | 2867179 |
| 1715035200 | 5.16 | -0.08 | -1.53 | 5.2699999 | 5.325 | 5.15 | 2521409 |
| 1714776000 | 5.24 | 0.03 | 0.58 | 5.36 | 5.39 | 5.12 | 4179722 |
| 1714689600 | 5.21 | -0.17 | -3.16 | 5.44 | 5.49 | 5.07 | 4363224 |
| 1714603200 | 5.38 | 0.21 | 4.06 | 5.15 | 5.47 | 4.9618 | 7546207 |
| 1714516800 | 5.17 | -2 | -27.89 | 6.19 | 6.23 | 5.11 | 18712139 |
| 1714430400 | 7.17 | 0.07 | 0.99 | 7.06 | 7.22 | 6.84 | 5283923 |
| 1714171200 | 7.1 | 0.22 | 3.20 | 6.96 | 7.18 | 6.955 | 1957474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
