NYSE:CHGG | Historical Stock Price | CHEGG, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.44$1.34$4.12$12.65$38.82$119.192013-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$90.33$90.33820,800——
2020-12-30$90.57$90.571,331,700——
2020-12-29$88.53$88.531,488,000——
2020-12-28$91.71$91.711,251,100——
2020-12-24$92.41$92.41561,000——
2020-12-23$93.08$93.081,468,200——
2020-12-22$93.89$93.892,856,900——
2020-12-21$90.61$90.613,225,500——
2020-12-18$87.50$87.502,107,800——
2020-12-17$87.48$87.482,115,000——
2020-12-16$87.02$87.021,573,300——
2020-12-15$85.66$85.661,709,500——
2020-12-14$83.46$83.461,701,700——
2020-12-11$81.95$81.951,535,200——
2020-12-10$80.57$80.572,193,500——
2020-12-09$78.44$78.441,781,900——
2020-12-08$79.31$79.311,026,300——
2020-12-07$78.48$78.481,321,800——
2020-12-04$75.94$75.941,155,800——
2020-12-03$76.13$76.131,555,600——
2020-12-02$76.03$76.031,745,000——
2020-12-01$78.40$78.401,619,800——
2020-11-30$77.93$77.932,914,600——
2020-11-27$75.01$75.011,290,400——
2020-11-25$72.57$72.573,978,000——
2020-11-24$68.73$68.731,989,800——
2020-11-23$71.33$71.332,399,200——
2020-11-20$71.02$71.022,091,800——
2020-11-19$70.57$70.572,045,200——
2020-11-18$69.04$69.042,096,500——
2020-11-17$68.05$68.052,325,500——
2020-11-16$67.90$67.902,563,300——
2020-11-13$70.39$70.391,412,800——
2020-11-12$70.75$70.752,315,800——
2020-11-11$69.68$69.682,920,200——
2020-11-10$66.09$66.093,600,200——
2020-11-09$69.51$69.514,495,800——
2020-11-06$77.23$77.231,216,400——
2020-11-05$78.00$78.001,491,800——
2020-11-04$76.60$76.601,673,700——
2020-11-03$73.17$73.171,136,000——
2020-11-02$72.88$72.881,529,500——
2020-10-30$73.44$73.442,257,900——
2020-10-29$74.84$74.841,488,500——
2020-10-28$76.17$76.172,350,200——
2020-10-27$77.11$77.118,561,800——
2020-10-26$86.69$86.693,912,100——
2020-10-23$86.76$86.761,905,500——
2020-10-22$86.55$86.552,421,900——
2020-10-21$86.08$86.081,696,500——
2020-10-20$87.02$87.021,226,000——
2020-10-19$86.34$86.341,378,700——
2020-10-16$84.39$84.391,289,400——
2020-10-15$84.06$84.061,650,200——
2020-10-14$84.00$84.001,580,100——
2020-10-13$85.84$85.842,436,300——
2020-10-12$82.85$82.851,437,500——
2020-10-09$81.38$81.38951,400——
2020-10-08$79.94$79.941,497,800——
2020-10-07$79.72$79.721,894,500——
2020-10-06$76.17$76.171,770,600——
2020-10-05$74.76$74.761,942,700——
2020-10-02$72.57$72.571,298,700——
2020-10-01$74.51$74.511,519,300——
2020-09-30$71.44$71.441,367,800——
2020-09-29$71.69$71.69981,100——
2020-09-28$70.79$70.791,632,100——
2020-09-25$69.66$69.661,026,200——
2020-09-24$67.94$67.941,802,700——
2020-09-23$69.95$69.952,201,000——
2020-09-22$68.49$68.493,868,100——
2020-09-21$68.05$68.054,984,700——
2020-09-18$64.10$64.102,393,900——
2020-09-17$65.26$65.261,801,800——
2020-09-16$66.23$66.231,649,400——
2020-09-15$66.39$66.391,741,400——
2020-09-14$66.01$66.011,456,600——
2020-09-11$65.65$65.652,096,400——
2020-09-10$65.53$65.532,035,700——
2020-09-09$68.02$68.022,343,600——
2020-09-08$66.01$66.012,494,600——
2020-09-04$67.94$67.944,104,000——
2020-09-03$69.90$69.905,068,400——
2020-09-02$77.96$77.964,181,000——
2020-09-01$76.58$76.582,537,200——
2020-08-31$73.74$73.744,158,800——
2020-08-28$72.96$72.962,228,000——
2020-08-27$75.20$75.202,352,100——
2020-08-26$76.34$76.342,744,600——
2020-08-25$75.48$75.483,176,800——
2020-08-24$73.46$73.465,309,800——
2020-08-21$77.79$77.792,923,600——
2020-08-20$77.90$77.903,488,500——
2020-08-19$77.62$77.625,798,100——
2020-08-18$78.22$78.225,182,200——
2020-08-17$79.71$79.712,178,800——
2020-08-14$77.14$77.141,306,500——
2020-08-13$76.86$76.863,297,000——
2020-08-12$74.50$74.505,134,500——
2020-08-11$76.96$76.964,344,100——
2020-08-10$81.53$81.533,888,100——
2020-08-07$86.98$86.984,262,100——
2020-08-06$84.82$84.822,329,600——
2020-08-05$85.11$85.112,749,800——
2020-08-04$85.18$85.189,735,900——
2020-08-03$85.93$85.939,526,700——
2020-07-31$80.97$80.973,296,800——
2020-07-30$78.46$78.462,880,200——
2020-07-29$74.99$74.992,535,900——
2020-07-28$72.84$72.842,469,700——
2020-07-27$74.30$74.301,164,800——
2020-07-24$73.42$73.421,895,600——
2020-07-23$74.63$74.632,950,800——
2020-07-22$76.00$76.001,212,300——
2020-07-21$76.58$76.582,403,700——
2020-07-20$76.94$76.942,906,700——
2020-07-17$73.00$73.001,756,100——
2020-07-16$71.00$71.001,575,300——
2020-07-15$70.91$70.911,954,700——
2020-07-14$69.20$69.203,068,500——
2020-07-13$70.46$70.464,825,900——
2020-07-10$75.02$75.022,394,200——
2020-07-09$72.81$72.812,077,900——
2020-07-08$72.79$72.792,143,100——
2020-07-07$71.24$71.242,778,600——
2020-07-06$71.27$71.274,497,900——
2020-07-02$70.20$70.204,315,200——
2020-07-01$68.08$68.082,222,700——
2020-06-30$67.26$67.262,763,200——
2020-06-29$66.73$66.733,897,600——
2020-06-26$65.42$65.4215,315,300——
2020-06-25$64.95$64.954,043,100——
2020-06-24$64.15$64.153,542,400——
2020-06-23$66.72$66.724,236,800——
2020-06-22$69.83$69.835,303,600——
2020-06-19$67.81$67.817,674,800——
2020-06-18$63.11$63.112,229,700——
2020-06-17$63.87$63.875,304,800——
2020-06-16$60.39$60.392,870,700——
2020-06-15$59.37$59.373,073,700——
2020-06-12$56.90$56.902,583,400——
2020-06-11$56.82$56.822,547,700——
2020-06-10$58.84$58.843,188,000——
2020-06-09$56.90$56.902,041,300——
2020-06-08$57.74$57.743,748,500——
2020-06-05$58.54$58.542,499,100——
2020-06-04$58.34$58.343,159,400——
2020-06-03$61.40$61.403,521,100——
2020-06-02$62.56$62.563,467,500——
2020-06-01$62.43$62.434,473,400——
2020-05-29$61.08$61.082,524,700——
2020-05-28$60.47$60.473,591,800——
2020-05-27$60.74$60.744,240,600——
2020-05-26$62.10$62.102,414,500——
2020-05-22$64.91$64.912,491,700——
2020-05-21$62.79$62.792,039,900——
2020-05-20$63.01$63.012,410,600——
2020-05-19$61.03$61.032,899,300——
2020-05-18$62.20$62.205,423,100——
2020-05-15$66.66$66.663,493,300——
2020-05-14$65.30$65.304,377,600——
2020-05-13$64.81$64.815,672,500——
2020-05-12$61.91$61.914,288,400——
2020-05-11$61.17$61.173,645,700——
2020-05-08$63.13$63.135,949,300——
2020-05-07$59.39$59.395,131,000——
2020-05-06$60.40$60.4016,087,100——
2020-05-05$57.92$57.9238,518,000——
2020-05-04$43.79$43.793,565,000——
2020-05-01$42.36$42.362,447,700——
2020-04-30$42.75$42.751,449,100——
2020-04-29$42.02$42.021,902,000——
2020-04-28$41.15$41.152,494,500——
2020-04-27$41.85$41.851,501,000——
2020-04-24$39.47$39.471,301,700——
2020-04-23$37.82$37.821,402,500——
2020-04-22$36.80$36.801,314,800——
2020-04-21$35.66$35.661,106,200——
2020-04-20$36.42$36.421,228,800——
2020-04-17$36.75$36.751,439,300——
2020-04-16$35.87$35.872,872,300——
2020-04-15$39.75$39.751,830,700——
2020-04-14$39.66$39.663,119,000——
2020-04-13$38.10$38.101,342,600——
2020-04-09$37.65$37.651,684,900——
2020-04-08$36.84$36.842,088,100——
2020-04-07$35.13$35.131,657,900——
2020-04-06$34.93$34.931,796,100——
2020-04-03$34.25$34.251,769,100——
2020-04-02$33.96$33.961,627,100——
2020-04-01$34.13$34.131,783,400——
2020-03-31$35.78$35.782,601,800——
2020-03-30$36.50$36.502,215,900——
2020-03-27$36.26$36.261,553,000——
2020-03-26$36.66$36.662,431,200——
2020-03-25$34.03$34.032,477,400——
2020-03-24$34.15$34.152,627,000——
2020-03-23$34.14$34.142,954,600——
2020-03-20$29.64$29.644,135,900——
2020-03-19$30.00$30.002,946,800——
2020-03-18$27.71$27.712,789,600——
2020-03-17$32.31$32.312,950,400——
2020-03-16$31.50$31.502,673,100——
2020-03-13$36.10$36.103,541,000——
2020-03-12$36.80$36.805,340,100——
2020-03-11$36.74$36.742,548,500——
2020-03-10$38.97$38.971,713,900——
2020-03-09$37.29$37.291,942,800——
2020-03-06$39.16$39.161,251,000——
2020-03-05$38.96$38.961,221,500——
2020-03-04$39.79$39.791,219,500——
2020-03-03$39.26$39.261,684,500——
2020-03-02$40.75$40.751,853,300——
2020-02-28$39.21$39.211,751,700——
2020-02-27$39.01$39.012,906,200——
2020-02-26$37.26$37.261,860,100——
2020-02-25$37.54$37.541,338,400——
2020-02-24$38.74$38.741,731,400——
2020-02-21$40.03$40.031,013,900——
2020-02-20$40.57$40.571,188,800——
2020-02-19$40.97$40.971,196,200——
2020-02-18$40.72$40.721,666,400——
2020-02-14$40.08$40.081,875,000——
2020-02-13$39.90$39.905,401,600——
2020-02-12$40.08$40.083,332,300——
2020-02-11$40.91$40.914,619,600——
2020-02-10$44.61$44.613,841,700——
2020-02-07$42.71$42.712,755,200——
2020-02-06$42.85$42.851,510,100——
2020-02-05$42.24$42.24916,000——
2020-02-04$42.63$42.63971,000——
2020-02-03$41.75$41.75917,300——
2020-01-31$41.23$41.231,197,300——
2020-01-30$41.70$41.701,057,800——
2020-01-29$41.37$41.371,032,200——
2020-01-28$42.36$42.36920,400——
2020-01-27$42.43$42.431,434,800——
2020-01-24$42.72$42.721,490,400——
2020-01-23$42.94$42.941,269,600——
2020-01-22$42.94$42.94747,100——
2020-01-21$43.01$43.011,563,600——
2020-01-17$43.33$43.332,066,900——
2020-01-16$42.72$42.721,694,700——
2020-01-15$41.38$41.381,107,600——
2020-01-14$41.46$41.461,071,700——
2020-01-13$41.21$41.211,056,800——
2020-01-10$40.24$40.24832,400——
2020-01-09$40.49$40.491,246,900——
2020-01-08$40.10$40.101,352,800——
2020-01-07$39.44$39.442,141,200——
2020-01-06$38.88$38.88690,600——
2020-01-03$38.31$38.31664,500——
2020-01-02$39.03$39.031,366,900——