CHGG Quote, Trading Chart, Chegg Inc.
home / stock / chgg / chgg quote
$87.55 Last:
-1.17% Change Percent:
$88.94 Open:
$87.55 Previous Close:
$88.94 High:
$81.45 Low:
3,025,320 Volume:
03/05/2021 04:56:19 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 88.94 | 87.55 | 88.94 | 81.45 | 3,025,320 |
| 2021-03-04 | 89.17 | 88.59 | 90.77 | 86.091 | 3,368,392 |
| 2021-03-03 | 96.21 | 89.67 | 96.85 | 87.28 | 4,606,818 |
| 2021-03-02 | 100.18 | 97.59 | 100.19 | 97.38 | 2,697,632 |
| 2021-03-01 | 98.4 | 99.05 | 99.44 | 96.91 | 1,068,635 |
| 2021-02-26 | 95.87 | 96.53 | 97.6 | 93.175 | 1,716,998 |
| 2021-02-25 | 98.16 | 93.35 | 98.7838 | 91.59 | 2,316,122 |
| 2021-02-24 | 98.95 | 98.15 | 100.19 | 96.4 | 1,590,291 |
| 2021-02-23 | 99.99 | 99.37 | 102.18 | 96.52 | 4,258,220 |
| 2021-02-22 | 108.09 | 103.78 | 108.265 | 102.82 | 2,758,461 |
| 2021-02-19 | 107.42 | 108.78 | 109.83 | 106.12 | 2,683,554 |
| 2021-02-18 | 102.74 | 105.65 | 106.8308 | 101.1101 | 5,967,746 |
| 2021-02-17 | 107.02 | 103.46 | 108 | 101.35 | 2,276,175 |
| 2021-02-16 | 113.43 | 112 | 115.21 | 109.72 | 1,673,443 |
| 2021-02-15 | 106.26 | 113.51 | 113.96 | 105.98 | 2,383,014 |
| 2021-02-12 | 106.26 | 113.51 | 113.96 | 105.98 | 2,370,611 |
| 2021-02-11 | 105 | 106.37 | 107.45 | 102.7 | 1,719,488 |
| 2021-02-10 | 104.31 | 105.03 | 106.46 | 101.03 | 1,964,844 |
| 2021-02-09 | 106.43 | 102.35 | 111.95 | 100.1017 | 5,634,021 |
| 2021-02-08 | 104 | 102 | 105.12 | 101.22 | 2,390,531 |
News, Short Squeeze, Breakout and More Instantly...
-
Growth stocks are usually companies that are growing sales and earnings faster than the market or industry. Some are taking advantage of a growing trend and others may be taking market share from existing businesses. In either case, they can deliver fantastic gains for investors. ...
-
Chegg, Inc. (NYSE: CHGG), a Smarter Way to Student ® , today announced the closing of its public offering of 11,274,600 shares of its common stock at a public offering price of $102.00 per share, which includes the exercise in full of the underwriters’ option to purchase...
-
In this episode of MarketFoolery , host Chris Hill is joined by Motley Fool analyst Bill Barker to discuss Glu Mobile 's (NASDAQ: GLUU) shares popping 30% as news breaks that the mobile-game developer will be bought by Electronic Arts (NASDAQ: EA) . Simon Property ...