Chegg, Inc.
CHGGNYSEConsumer Defensive● Active
$1.12
$-0.05(-4.27%)
Market Cap$125393899
P/E Ratio—
52W High$1.9
52W Low$0.45
Chegg, Inc.（CHGG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chgg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$90.50
Jul 29, 2021
-98.8% from here
5-Year Low5Y
$0.4401
Apr 11, 2025
+154.5% from low
IPO Priceadj.
$9.68
Nov 13, 2013
-88.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHGG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.15 | $1.15 | $1.09 | $1.12 | $1.12 | 1.5M | -2.61% |
| Jun 5, 2026 | $1.26 | $1.27 | $1.15 | $1.17 | $1.17 | 1.8M | -7.14% |
| Jun 4, 2026 | $1.24 | $1.31 | $1.23 | $1.26 | $1.26 | 1.2M | +1.61% |
| Jun 3, 2026 | $1.33 | $1.37 | $1.20 | $1.23 | $1.23 | 1.7M | -7.52% |
| Jun 2, 2026 | $1.33 | $1.38 | $1.30 | $1.34 | $1.34 | 1.3M | +0.75% |
| Jun 1, 2026 | $1.31 | $1.39 | $1.27 | $1.34 | $1.34 | 1.5M | +2.29% |
| May 29, 2026 | $1.50 | $1.50 | $1.31 | $1.31 | $1.31 | 4.4M | -12.67% |
| May 28, 2026 | $1.41 | $1.51 | $1.40 | $1.50 | $1.50 | 1.3M | +6.38% |
| May 27, 2026 | $1.41 | $1.49 | $1.36 | $1.43 | $1.43 | 1.5M | +1.42% |
| May 26, 2026 | $1.55 | $1.56 | $1.39 | $1.42 | $1.42 | 2.5M | -8.39% |
| May 22, 2026 | $1.42 | $1.56 | $1.30 | $1.55 | $1.55 | 4.0M | +9.15% |
| May 21, 2026 | $1.21 | $1.44 | $1.18 | $1.43 | $1.43 | 3.6M | +18.18% |
| May 20, 2026 | $1.04 | $1.23 | $1.04 | $1.22 | $1.22 | 2.9M | +17.31% |
| May 19, 2026 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 1.4M | +0.96% |
| May 18, 2026 | $1.03 | $1.04 | $0.98 | $1.03 | $1.03 | 903K | +0.00% |
| May 15, 2026 | $1.04 | $1.09 | $1.01 | $1.02 | $1.02 | 1.1M | -1.92% |
| May 14, 2026 | $1.18 | $1.18 | $1.04 | $1.05 | $1.05 | 2.8M | -11.02% |
| May 13, 2026 | $1.08 | $1.15 | $0.96 | $1.14 | $1.14 | 11.8M | +5.56% |
| May 12, 2026 | $1.00 | $1.00 | $0.91 | $0.93 | $0.93 | 3.0M | -7.23% |
| May 11, 2026 | $1.13 | $1.14 | $0.98 | $1.00 | $1.00 | 3.5M | -11.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CHGG
Jan 1 → Dec 31 · 6 years2026+18.5%$0.95 → $1.12
+18.5%
2025-44.3%$1.67 → $0.93
-44.3%
2024-85.7%$11.24 → $1.61
-85.7%
2023-55.8%$25.73 → $11.36
-55.8%
2022-18.0%$30.81 → $25.27
-18.0%
2021-58.8%$74.50 → $30.70
-58.8%
Best Year2026 · +18.5%
Worst Year2024 · -85.7%
Positive Years1 / 6
Avg Annual Return-40.7%
6Y Total Return-98.5%
6Y CAGR~-50.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in CHGG?
If you invested $1,000 in CHGG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$116
Total Return-88.4%
CAGR~-15.3% / yr
Profit$-884
Based on Nov 13, 2013 · $9.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chegg, Inc.（CHGG）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHGG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHGG 历史股价FMP 日线复权 OHLCV