American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

CHEGG, INC.

CHGG Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CHGG historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CHGG by members of U.S. Congress

Politician Type Traded
Susie Lee House / D Sale $1,001 - $15,000 May 26, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Feb 23, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Feb 17, 2021
Thomas R. Suozzi House / D Sale $15,001 - $50,000 Sep 01, 2020
Thomas R. Suozzi House / D Purchase $15,001 - $50,000 Aug 03, 2020
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Jun 15, 2020
CHGG Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CHGG Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CHGG Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CHGG holdings by institutional investors

Insider Trading

Quarterly net insider trading by CHGG's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Oct 17, 2025 Issue: Education
  • $30,000 Jul 16, 2025 Issue: Education
  • $30,000 Apr 16, 2025 Issue: Education
  • $200,000 Jan 21, 2025 Issue: Education Labor Issues/Antitrust/Workplace Budget/Appropriations Science/Technology
  • $200,000 Oct 21, 2024 Issue: Science/Technology Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $200,000 Jul 22, 2024 Issue: Science/Technology Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $200,000 Jan 22, 2024 Issue: Science/Technology Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $200,000 Oct 20, 2023 Issue: Science/Technology Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $210,000 Jul 20, 2023 Issue: Science/Technology Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $170,000 Jan 20, 2023 Issue: Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $170,000 Oct 20, 2022 Issue: Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $170,000 Jul 20, 2022 Issue: Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $170,000 Apr 20, 2022 Issue: Budget/Appropriations Labor Issues/Antitrust/Workplace Education
  • $90,000 Jan 20, 2022 Issue: None
  • $90,000 Oct 19, 2021 Issue: None
  • $10,000 Jul 21, 2021 Issue: Education
Revolving Door

Former government officials who have lobbied for CHGG

11 former government officials from 6 congressional offices at 4 lobbying firms have lobbied for CHGG, most recently Jul 16, 2025.

  • William Moschella House New Associate Deputy Attorney General, DOJ; Asst Attorney General, DOJ; Chief Leg Counsel/Parliamentarian House Judiciary Committee Formerly Associate Deputy Attorney General, DOJ; Asst Attorney General, DOJ; Chief Leg Co · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jul 16, 2025
  • Greg Gianforte
    Tripp Mckemey House New Senior Leg. Assistant, Rep. Greg Gianforte; Leg. Assistant, Rep. Ryan Zinke, Leg. Correspondent, Rep. Ryan Zinke; Leg. Correspondent, Rep. Lynn Westmoreland; Staff Assistant Rep. Lynn Westmoreland Formerly with Greg Gianforte · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Apr 16, 2025
  • Nancy Pelosi
    John Menges House New Intern, Rep. Nancy Pelosi Office; Intern, Rep. Don Beyer's office; Scheduler, Julia Brownley Formerly with Nancy Pelosi · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Apr 16, 2025
  • John Shimkus
    Greta Joynes House New Deputy Chief of Staff and Legislative Director Rep. John Shimkus, Senior Legislative Assistant Rep. John Shimkus, Legislative Assistant Rep. John Shimkus, Legislative Correspondent Rep. John Shimkus, Staff Assistant Rep. John Shimkus Formerly with John Shimkus · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Apr 16, 2025
  • Patrick Lyden House Chief of Staff, House Committee Professional Staff Formerly Chief of Staff, House Committee Professional Staff · CURRENTSTRATEGIC LLC · Jan 28, 2025
  • Marcia L. Fudge
    Jesse Barba House Senior Legislative Assistant, Office of Congresswoman Fudge; Legislative Assistant, Office of Congressman Towns Formerly with Marcia L. Fudge · CHEGG INC. · Jan 21, 2025
  • Jonathan Towers Congress New Staff Dir., Senate Veterans Affairs, GOP Staff; Staff Dir., House Veterans Affairs, GOP Staff; Dep. Staff Dir., House Veterans Affairs, GOP; Sr. Health Policy Advisor, Senate Veterans Affairs, GOP; Prof. Staff Mem. Senate Veterans Affairs, GOP Formerly Staff Dir., Senate Veterans Affairs, GOP Staff; Staff Dir., House Veterans Affai · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jul 17, 2023
  • Mitch McConnell
    Brian Mcguire Senate New Asst Sec. for Legis. Affairs, Treasury; Counselor, Treasury; COS, Sen Mitch McConnell; Acting Staff Dir, Republican Comm Center, Sen Mitch McConnell; Dep Comm Dir, Sen Mitch McConnell; Chief Speechwriter, Sen Mitch McConnell; Chief Speechwriter, HUD Formerly with Mitch McConnell · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Mar 07, 2022
See all 11 on the Revolving Door dashboard
Corporate Lobbying

CHGG Estimated quarterly lobbying spending

Revenue Breakdown

CHGG Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CHGG Income Statement
CHGG Balance Sheet
CHGG Cash Flow
U.S. Patents

New CHGG patent grants

  • Patent Title: System and method for generating and delivering automated oral summary of learning activities May. 26, 2026
  • Patent Title: Producing automated sensory content and associated markers in html document publishing May. 06, 2025
  • Patent Title: Systems and methods for cloned avatar management in a persistent virtual-reality environment Jan. 28, 2025
  • Patent Title: Describing content entities for visually impaired users of augmented reality applications Jan. 07, 2025
  • Patent Title: Methods and systems for automatic speech signal processing using natural language processing (nlp) algorithms to provide personalized learning activities during real-time spoken conversations Oct. 22, 2024
  • Patent Title: Methods and systems for global positioning system (gps)-based personalized learning activities in online education platforms Jul. 02, 2024
  • Patent Title: Augmented reality mathematics in learning platforms Jan. 16, 2024
  • Patent Title: System and method for provision of personalized multimedia avatars that provide studying companionship Jan. 02, 2024
  • Patent Title: Authenticated access to accredited testing services Dec. 19, 2023
  • Patent Title: Method of educating users by gamification Dec. 05, 2023
  • Patent Title: Correlating jobs with personalized learning activities in online education platforms Nov. 14, 2023
  • Patent Title: Automated lecture deconstruction Oct. 24, 2023
  • Patent Title: Job recall services in online education platforms Oct. 17, 2023
  • Patent Title: Automated testing materials in electronic document publishing Aug. 29, 2023
  • Patent Title: Producing automated sensory content and associated markers in html document publishing Jul. 11, 2023
  • Patent Title: Methods and systems for global positioning system (gps)-based personalized learning activities in online education platforms Apr. 11, 2023
  • Patent Title: Document review management system Feb. 21, 2023
  • Patent Title: Augmented reality mathematics in learning platforms Dec. 27, 2022
  • Patent Title: Authenticated access to accredited testing services Apr. 05, 2022
  • Patent Title: Document review management system Oct. 26, 2021
  • Patent Title: Method of educating users by gamification Oct. 19, 2021
  • Patent Title: Automated lecture deconstruction Oct. 19, 2021
  • Patent Title: Job recall services in online education platforms Jun. 01, 2021
  • Patent Title: Authenticated access to accredited testing services Apr. 13, 2021
  • Patent Title: Automated testing materials in electronic document publishing Feb. 23, 2021
  • Patent Title: Correlating jobs with personalized learning activities in online education platforms Jul. 21, 2020
  • Patent Title: Automated testing materials in electronic document publishing Jul. 14, 2020
  • Patent Title: Authenticated access to accredited testing services May. 15, 2018
  • Patent Title: Correlating jobs with personalized learning activities in online education platforms Apr. 10, 2018
  • Patent Title: Augmented reading systems Jan. 16, 2018
  • Patent Title: Building a topical learning model in a content management system Dec. 26, 2017
  • Patent Title: Calculating effective gpa of students in education platforms Jun. 13, 2017
  • Patent Title: Notes aggregation across multiple documents Mar. 21, 2017
  • Patent Title: Cache management in html ereading application Feb. 14, 2017
  • Patent Title: Multilayered document distribution in multiscreen systems Feb. 14, 2017
  • Patent Title: Electronic content management and delivery platform Jan. 10, 2017
  • Patent Title: Mapping published related content layers into correlated reconstructed documents Jan. 10, 2017
  • Patent Title: Sharing user-generated notes Nov. 15, 2016
  • Patent Title: Characterization of layered documents in html5 publishing Nov. 08, 2016
  • Patent Title: Tagging content for social interchange in online education platforms Jul. 12, 2016
  • Patent Title: Automated course deconstruction into learning units in digital education platforms Jun. 28, 2016
  • Patent Title: Enhancing automated terms listings in html document publishing based on user searches Aug. 25, 2015
  • Patent Title: Social sharing of multilayered document Aug. 11, 2015
  • Patent Title: Document content reconstruction Aug. 04, 2015
  • Patent Title: Automated document conversion testing Jun. 30, 2015
  • Patent Title: Application gateway in a browser based environment May. 26, 2015
  • Patent Title: Document conversion correlation engine Jul. 15, 2014
  • Patent Title: Navigating an electronic document by visual object elements Jun. 17, 2014
  • Patent Title: Digital content distribution and protection Nov. 12, 2013
  • Patent Title: Creating notes in a multilayered html document Aug. 27, 2013
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CHGG from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CHGG News

Recent insights relating to CHGG

CNBC Recommendations

Recent picks made for CHGG stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CHGG

CHGG Analyst Ratings

CHGG Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CHGG Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CHGG stock a Buy, Sell, or Hold?

  • What is the price target for $CHGG stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CHGG Top Shareholders
Shareholder
Shares Held
CHGG Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CHGG stock?

  • Who owns the most shares of $CHGG stock?

  • What funds own $CHGG stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CHGG Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CHGG Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CHGG

Chegg Inc is an American educational services company. The Chegg platform provides products and services to support learners with their academic course materials, as well as their career and personal skills development. The company's service and product offerings fall into two categories: Chegg Skilling; and Academic Services, which derives maximum revenue. Geographically, it derives in United States and International.

  • Address San Francisco, CA
  • Market Cap 80.5 million
  • Employees 595
  • Industrial Classification Services-Educational Services

CHEGG, INC. (CHGG) Historical Stock Prices

CHEGG, INC. (CHGG) closed at $0.7253 on September 24, 2026. Over the past year its adjusted close ranged from $0.4500 to $1.62. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month-8.35%
  • 3 months-30.92%
  • Year to date-22.01%
  • 1 year-53.80%
  • 3 years-91.91%
  • 5 years-99.00%
  • Max-91.27%
See every congressional and insider trade on the CHGG price chart

Quiver Premium charts CHGG's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.7500 0.7520 0.7250 0.7253 0.7253 497,611
Sep 23, 2026 0.7300 0.7588 0.7113 0.7328 0.7328 377,642
Sep 22, 2026 0.7210 0.7500 0.7131 0.7488 0.7488 493,013
Sep 21, 2026 0.7200 0.7244 0.6969 0.7200 0.7200 597,119
Sep 18, 2026 0.7541 0.7606 0.6931 0.6955 0.6955 2,644,445
Sep 17, 2026 0.7300 0.7699 0.7300 0.7447 0.7447 292,476
Sep 16, 2026 0.7400 0.7498 0.7233 0.7342 0.7342 374,067
Sep 15, 2026 0.7550 0.7680 0.7308 0.7424 0.7424 266,939
Sep 14, 2026 0.7500 0.7695 0.7427 0.7630 0.7630 491,627
Sep 11, 2026 0.7251 0.7500 0.7244 0.7347 0.7347 593,897
Sep 10, 2026 0.7500 0.7688 0.7101 0.7300 0.7300 1,703,915
Sep 9, 2026 0.8021 0.8354 0.7500 0.7574 0.7574 1,220,630
Sep 8, 2026 0.8200 0.8400 0.7912 0.7964 0.7964 1,160,568
Sep 4, 2026 0.9520 0.9779 0.8423 0.8513 0.8513 2,335,873
Sep 3, 2026 0.8337 1.03 0.8098 0.9788 0.9788 9,108,105
Sep 2, 2026 0.7736 0.8500 0.7736 0.8273 0.8273 1,033,786
Sep 1, 2026 0.8116 0.8298 0.7520 0.7930 0.7930 1,128,236
Aug 31, 2026 0.8440 0.8476 0.8050 0.8450 0.8450 617,478
Aug 28, 2026 0.8094 0.8600 0.8094 0.8441 0.8441 713,099
Aug 27, 2026 0.7857 0.8381 0.7857 0.8019 0.8019 495,688
Aug 26, 2026 0.7757 0.8118 0.7757 0.7900 0.7900 270,024
Aug 25, 2026 0.7933 0.8130 0.7709 0.7914 0.7914 533,456
Aug 24, 2026 0.8100 0.8282 0.7999 0.8003 0.8003 318,492
Aug 21, 2026 0.7528 0.8300 0.7516 0.8180 0.8180 1,756,833
Aug 20, 2026 0.7622 0.7994 0.7450 0.7527 0.7527 724,652
Aug 19, 2026 0.7800 0.8004 0.7500 0.7598 0.7598 1,690,470
Aug 18, 2026 0.7700 0.7941 0.7525 0.7598 0.7598 1,051,442
Aug 17, 2026 0.8000 0.8000 0.7610 0.7652 0.7652 620,186
Aug 14, 2026 0.8100 0.8366 0.7864 0.7882 0.7882 617,035
Aug 13, 2026 0.7795 0.8142 0.7617 0.8047 0.8047 1,225,803
Aug 12, 2026 0.8330 0.8499 0.7819 0.8003 0.8003 1,470,214
Aug 11, 2026 0.8600 0.8700 0.8331 0.8356 0.8356 573,363
Aug 10, 2026 0.9000 0.9200 0.8500 0.8534 0.8534 1,261,348
Aug 7, 2026 0.8600 0.9177 0.8401 0.9157 0.9157 951,027
Aug 6, 2026 0.9816 1.09 0.8000 0.8786 0.8786 4,775,561
Aug 5, 2026 1.06 1.07 0.9915 1.03 1.03 1,871,978
Aug 4, 2026 0.9800 1.06 0.9800 1.03 1.03 819,843
Aug 3, 2026 0.9734 1.05 0.9701 1.02 1.02 965,085
Jul 31, 2026 1.04 1.05 0.9795 0.9830 0.9830 840,996
Jul 30, 2026 1.05 1.06 1.00 1.05 1.05 613,802
Jul 29, 2026 1.08 1.15 1.01 1.04 1.04 1,641,618
Jul 28, 2026 1.00 1.10 0.9731 1.08 1.08 2,148,732
Jul 27, 2026 0.9500 1.00 0.9400 0.9856 0.9856 565,708
Jul 24, 2026 0.9813 1.04 0.9437 0.9619 0.9619 1,556,585
Jul 23, 2026 0.9259 0.9897 0.8831 0.9730 0.9730 1,298,202
Jul 22, 2026 0.9049 0.9309 0.8811 0.8926 0.8926 527,775
Jul 21, 2026 0.8650 0.9589 0.8638 0.9250 0.9250 996,475
Jul 20, 2026 0.8198 0.8897 0.8100 0.8730 0.8730 2,235,117
Jul 17, 2026 0.7850 0.8330 0.7730 0.8161 0.8161 1,317,201
Jul 16, 2026 0.8200 0.8300 0.7600 0.7795 0.7795 1,550,018
Jul 15, 2026 0.8200 0.8553 0.8125 0.8367 0.8367 1,003,189
Jul 14, 2026 0.8096 0.8800 0.8096 0.8229 0.8229 964,825
Jul 13, 2026 0.8600 0.8756 0.8400 0.8451 0.8451 745,543
Jul 10, 2026 0.8922 0.9190 0.8472 0.8535 0.8535 542,351
Jul 9, 2026 0.8852 0.9118 0.8703 0.8939 0.8939 883,287
Jul 8, 2026 0.9322 0.9322 0.8800 0.9000 0.9000 721,108
Jul 7, 2026 0.9855 0.9994 0.9250 0.9388 0.9388 901,492
Jul 6, 2026 1.01 1.04 0.9700 0.9847 0.9847 1,575,814
Jul 2, 2026 1.10 1.10 1.01 1.01 1.01 1,182,507
Jul 1, 2026 1.01 1.14 1.00 1.10 1.10 1,752,956
Jun 30, 2026 1.14 1.14 1.00 1.01 1.01 2,067,068
Jun 29, 2026 1.11 1.12 1.08 1.11 1.11 1,051,863
Jun 26, 2026 1.02 1.13 1.02 1.13 1.13 1,272,940
Jun 25, 2026 1.03 1.07 1.02 1.05 1.05 1,570,667
Jun 24, 2026 1.07 1.09 1.04 1.06 1.06 1,007,877
Jun 23, 2026 1.03 1.08 1.01 1.08 1.08 987,708
Jun 22, 2026 1.03 1.07 0.9925 1.05 1.05 1,636,576
Jun 18, 2026 1.06 1.09 1.03 1.05 1.05 2,866,814
Jun 17, 2026 1.17 1.18 1.02 1.03 1.03 1,593,697
Jun 16, 2026 1.08 1.18 1.05 1.16 1.16 1,597,098
Jun 15, 2026 1.14 1.15 1.10 1.10 1.10 766,814
Jun 12, 2026 1.12 1.14 1.09 1.11 1.11 688,711
Jun 11, 2026 1.10 1.15 1.08 1.15 1.15 765,978
Jun 10, 2026 1.11 1.14 1.09 1.10 1.10 783,066
Jun 9, 2026 1.15 1.15 1.05 1.11 1.11 1,384,432
Jun 8, 2026 1.15 1.17 1.09 1.12 1.12 1,519,412
Jun 5, 2026 1.26 1.27 1.15 1.17 1.17 1,820,993
Jun 4, 2026 1.24 1.31 1.23 1.26 1.26 1,230,314
Jun 3, 2026 1.33 1.37 1.20 1.23 1.23 1,659,638
Jun 2, 2026 1.33 1.38 1.30 1.34 1.34 1,305,428
Jun 1, 2026 1.31 1.39 1.27 1.34 1.34 1,497,796
May 29, 2026 1.50 1.50 1.31 1.31 1.31 4,438,404
May 28, 2026 1.41 1.50 1.40 1.50 1.50 1,266,838
May 27, 2026 1.41 1.49 1.36 1.43 1.43 1,462,276
May 26, 2026 1.55 1.56 1.39 1.42 1.42 2,538,538
May 22, 2026 1.42 1.56 1.30 1.55 1.55 4,034,035
May 21, 2026 1.21 1.44 1.18 1.43 1.43 3,609,739
May 20, 2026 1.04 1.23 1.04 1.22 1.22 2,854,405
May 19, 2026 1.04 1.05 1.00 1.05 1.05 1,371,699
May 18, 2026 1.03 1.04 0.9801 1.03 1.03 902,593
May 15, 2026 1.04 1.09 1.01 1.02 1.02 1,093,914
May 14, 2026 1.18 1.18 1.04 1.05 1.05 2,816,814
May 13, 2026 1.08 1.15 0.9600 1.14 1.14 11,806,460
May 12, 2026 1.00 1.00 0.9110 0.9277 0.9277 3,031,880
May 11, 2026 1.13 1.14 0.9820 1.00 1.00 3,516,947
May 8, 2026 1.30 1.32 1.05 1.16 1.16 4,233,678
May 7, 2026 1.17 1.34 1.14 1.28 1.28 6,412,275
May 6, 2026 1.20 1.24 1.15 1.16 1.16 2,473,338
May 5, 2026 1.19 1.26 1.10 1.24 1.24 2,657,529
May 4, 2026 1.09 1.18 1.08 1.15 1.15 1,873,979
May 1, 2026 1.11 1.14 1.11 1.12 1.12 510,285
Apr 30, 2026 1.16 1.17 1.08 1.09 1.09 1,077,990
Apr 29, 2026 1.06 1.19 1.04 1.14 1.14 2,447,191
Apr 28, 2026 1.06 1.11 1.05 1.07 1.07 581,183
Apr 27, 2026 1.06 1.15 1.02 1.05 1.05 2,122,700
Apr 24, 2026 0.9730 1.05 0.9311 1.03 1.03 1,181,479
Apr 23, 2026 1.05 1.05 0.9500 0.9737 0.9737 2,075,110
Apr 22, 2026 1.00 1.07 0.9993 1.03 1.03 923,448
Apr 21, 2026 1.00 1.03 0.9548 0.9931 0.9931 1,460,046
Apr 20, 2026 1.04 1.08 0.9900 1.02 1.02 1,948,322
Apr 17, 2026 1.15 1.15 1.01 1.05 1.05 2,126,237
Apr 16, 2026 1.09 1.18 1.05 1.13 1.13 1,987,226
Apr 15, 2026 1.00 1.10 0.9500 1.09 1.09 1,968,601
Apr 14, 2026 0.9400 1.02 0.9061 0.9672 0.9672 2,056,376
Apr 13, 2026 0.8121 0.9499 0.7801 0.9289 0.9289 2,022,083
Apr 10, 2026 0.8400 0.8664 0.7821 0.8000 0.8000 1,286,484
Apr 9, 2026 0.9000 0.9000 0.8000 0.8600 0.8600 1,800,465
Apr 8, 2026 0.7361 0.9389 0.7300 0.8912 0.8912 3,590,497
Apr 7, 2026 0.7392 0.7500 0.7071 0.7300 0.7300 411,220
Apr 6, 2026 0.7600 0.7672 0.7337 0.7511 0.7511 476,997
Apr 2, 2026 0.7132 0.7795 0.6989 0.7500 0.7500 810,394
Apr 1, 2026 0.7300 0.7599 0.6930 0.7150 0.7150 1,164,063
Mar 31, 2026 0.6700 0.7749 0.6700 0.7413 0.7413 1,243,598
Mar 30, 2026 0.7000 0.7289 0.6625 0.6719 0.6719 1,015,383
Mar 27, 2026 0.5790 0.6900 0.5790 0.6846 0.6846 1,893,370
Mar 26, 2026 0.6000 0.6300 0.5923 0.6170 0.6170 1,251,331
Mar 25, 2026 0.5520 0.6200 0.5520 0.5900 0.5900 1,043,794
Mar 24, 2026 0.5693 0.5888 0.5385 0.5385 0.5385 778,479
Mar 23, 2026 0.5401 0.5888 0.5228 0.5735 0.5735 2,307,296
Mar 20, 2026 0.5900 0.5900 0.4500 0.4500 0.4500 2,120,106
Mar 19, 2026 0.5600 0.5853 0.5561 0.5665 0.5665 488,562
Mar 18, 2026 0.5800 0.6000 0.5670 0.5672 0.5672 358,184
Mar 17, 2026 0.5893 0.6100 0.5810 0.5810 0.5810 333,878
Mar 16, 2026 0.5700 0.6370 0.5700 0.5906 0.5906 816,054
Mar 13, 2026 0.5890 0.5989 0.5691 0.5691 0.5691 445,842
Mar 12, 2026 0.5900 0.5940 0.5618 0.5704 0.5704 457,123
Mar 11, 2026 0.6000 0.6197 0.5900 0.5900 0.5900 910,299
Mar 10, 2026 0.6226 0.6532 0.6018 0.6041 0.6041 548,545
Mar 9, 2026 0.6000 0.6430 0.6000 0.6226 0.6226 414,295
Mar 6, 2026 0.6700 0.6700 0.6089 0.6250 0.6250 911,300
Mar 5, 2026 0.6600 0.6600 0.6129 0.6318 0.6318 656,159
Mar 4, 2026 0.6351 0.6600 0.6236 0.6600 0.6600 878,747
Mar 3, 2026 0.6100 0.6530 0.6100 0.6407 0.6407 714,846
Mar 2, 2026 0.6300 0.6556 0.6262 0.6400 0.6400 398,953
Feb 27, 2026 0.6591 0.6675 0.6328 0.6573 0.6573 543,268
Feb 26, 2026 0.6700 0.6858 0.6344 0.6678 0.6678 651,707
Feb 25, 2026 0.6365 0.6973 0.6167 0.6600 0.6600 1,102,855
Feb 24, 2026 0.6250 0.6490 0.5952 0.6444 0.6444 858,877
Feb 23, 2026 0.6400 0.6427 0.5915 0.6251 0.6251 1,448,872
Feb 20, 2026 0.5900 0.6722 0.5571 0.6415 0.6415 2,159,058
Feb 19, 2026 0.5610 0.5940 0.5454 0.5860 0.5860 662,886
Feb 18, 2026 0.5410 0.5943 0.5360 0.5770 0.5770 2,158,215
Feb 17, 2026 0.5700 0.6000 0.5341 0.5410 0.5410 1,173,107
Feb 13, 2026 0.5745 0.5937 0.5500 0.5637 0.5637 1,517,005
Feb 12, 2026 0.6012 0.6305 0.5500 0.5542 0.5542 1,859,925
Feb 11, 2026 0.6766 0.6800 0.6002 0.6006 0.6006 2,449,675
Feb 10, 2026 0.6979 0.7400 0.6566 0.6730 0.6730 2,966,546
Feb 9, 2026 0.7480 0.7762 0.7164 0.7500 0.7500 2,500,487
Feb 6, 2026 0.7201 0.8119 0.7100 0.7904 0.7904 1,735,800
Feb 5, 2026 0.7200 0.7200 0.6701 0.6896 0.6896 1,421,609
Feb 4, 2026 0.7300 0.7300 0.6737 0.7200 0.7200 1,946,258
Feb 3, 2026 0.7300 0.7430 0.6800 0.7200 0.7200 1,677,558
Feb 2, 2026 0.7438 0.7646 0.7209 0.7334 0.7334 1,086,161
Jan 30, 2026 0.7900 0.7900 0.7310 0.7690 0.7690 2,025,276
Jan 29, 2026 0.7800 0.8070 0.7332 0.7920 0.7920 1,276,715
Jan 28, 2026 0.8100 0.8441 0.7605 0.7996 0.7996 1,036,333
Jan 27, 2026 0.7562 0.8141 0.7562 0.8046 0.8046 1,177,556
Jan 26, 2026 0.7742 0.7753 0.7397 0.7500 0.7500 1,113,501
Jan 23, 2026 0.7750 0.7888 0.7600 0.7754 0.7754 558,615
Jan 22, 2026 0.7554 0.7900 0.7554 0.7898 0.7898 841,351
Jan 21, 2026 0.7700 0.7984 0.7503 0.7629 0.7629 1,690,110
Jan 20, 2026 0.8331 0.8550 0.7700 0.7800 0.7800 2,558,641
Jan 16, 2026 0.8647 0.8770 0.8500 0.8550 0.8550 819,767
Jan 15, 2026 0.8510 0.8800 0.8510 0.8800 0.8800 628,393
Jan 14, 2026 0.8800 0.8899 0.8498 0.8820 0.8820 814,981
Jan 13, 2026 0.9227 0.9380 0.8533 0.8643 0.8643 1,824,440
Jan 12, 2026 0.9200 0.9480 0.9200 0.9200 0.9200 1,036,379
Jan 9, 2026 0.9719 0.9890 0.9250 0.9471 0.9471 1,004,281
Jan 8, 2026 0.9409 0.9800 0.9166 0.9548 0.9548 880,071
Jan 7, 2026 0.9650 0.9679 0.9270 0.9275 0.9275 719,293
Jan 6, 2026 0.9500 0.9643 0.9224 0.9509 0.9509 874,836
Jan 5, 2026 0.9850 0.9869 0.9390 0.9450 0.9450 944,576
Jan 2, 2026 0.9451 0.9889 0.9187 0.9804 0.9804 874,993
Dec 31, 2025 0.9200 0.9550 0.9153 0.9300 0.9300 1,516,146
Dec 30, 2025 0.9748 0.9790 0.9212 0.9212 0.9212 1,053,651
Dec 29, 2025 0.9222 0.9867 0.9222 0.9595 0.9595 878,833
Dec 26, 2025 0.9200 1.01 0.9110 0.9922 0.9922 1,897,623
Dec 24, 2025 0.8926 0.9400 0.8910 0.9080 0.9080 1,410,810
Dec 23, 2025 0.9350 0.9350 0.8858 0.8890 0.8890 1,000,538
Dec 22, 2025 0.9010 0.9493 0.8883 0.8883 0.8883 870,536
Dec 19, 2025 0.9271 0.9497 0.9000 0.9497 0.9497 2,129,357
Dec 18, 2025 0.8920 0.9630 0.8900 0.9063 0.9063 1,179,236
Dec 17, 2025 0.9400 0.9638 0.8928 0.8928 0.8928 870,499
Dec 16, 2025 0.8869 0.9300 0.8869 0.9200 0.9200 919,559
Dec 15, 2025 0.9600 0.9600 0.8700 0.8808 0.8808 1,191,836
Dec 12, 2025 0.9800 1.03 0.9200 0.9200 0.9200 1,550,672
Dec 11, 2025 0.9654 0.9800 0.9201 0.9692 0.9692 1,113,393
Dec 10, 2025 0.9000 0.9800 0.8901 0.9370 0.9370 1,479,025
Dec 9, 2025 0.9100 0.9500 0.8858 0.8858 0.8858 1,082,664
Dec 8, 2025 0.9000 0.9500 0.8300 0.9003 0.9003 3,017,157
Dec 5, 2025 0.8910 0.9393 0.8500 0.8900 0.8900 1,894,394
Dec 4, 2025 0.9000 0.9250 0.8900 0.8985 0.8985 842,728
Dec 3, 2025 0.9531 0.9531 0.9000 0.9076 0.9076 1,008,150
Dec 2, 2025 0.9001 0.9600 0.8850 0.9445 0.9445 2,084,381
Dec 1, 2025 0.9005 0.9563 0.8700 0.8747 0.8747 2,825,197
Nov 28, 2025 0.9800 0.9965 0.9300 0.9671 0.9671 1,694,932
Nov 26, 2025 0.9000 1.01 0.9000 0.9658 0.9658 2,422,174
Nov 25, 2025 0.9300 0.9600 0.8727 0.9008 0.9008 1,616,687
Nov 24, 2025 0.9400 0.9499 0.8925 0.9458 0.9458 2,193,332
Nov 21, 2025 0.9093 0.9661 0.9084 0.9501 0.9501 1,148,460
Nov 20, 2025 1.01 1.04 0.8905 0.9125 0.9125 2,321,556
Nov 19, 2025 1.04 1.08 0.9662 0.9900 0.9900 2,872,741
Nov 18, 2025 1.02 1.05 1.00 1.05 1.05 986,321
Nov 17, 2025 1.07 1.10 1.02 1.02 1.02 1,613,080
Nov 14, 2025 1.05 1.12 1.05 1.09 1.09 1,681,719
Nov 13, 2025 1.16 1.19 1.04 1.13 1.13 4,067,372
Nov 12, 2025 1.08 1.23 1.08 1.21 1.21 3,608,828
Nov 11, 2025 0.9283 1.21 0.9253 1.14 1.14 6,642,493
Nov 10, 2025 0.9682 0.9682 0.8810 0.8901 0.8901 2,298,570
Nov 7, 2025 0.9746 1.00 0.8831 0.8909 0.8909 3,189,096
Nov 6, 2025 0.9100 1.04 0.8750 1.01 1.01 4,439,012
Nov 5, 2025 0.9300 0.9481 0.8702 0.9200 0.9200 2,183,829
Nov 4, 2025 0.8800 0.9674 0.8800 0.9372 0.9372 1,314,398
Nov 3, 2025 1.04 1.05 0.8441 0.9415 0.9415 9,820,179
Oct 31, 2025 0.9800 1.06 0.9544 1.06 1.06 3,285,795
Oct 30, 2025 1.09 1.09 0.9348 0.9528 0.9528 5,738,029
Oct 29, 2025 1.23 1.23 1.02 1.05 1.05 8,431,799
Oct 28, 2025 1.38 1.41 1.15 1.25 1.25 7,454,781
Oct 27, 2025 1.41 1.49 1.35 1.44 1.44 3,222,630
Oct 24, 2025 1.39 1.41 1.38 1.39 1.39 828,418
Oct 23, 2025 1.38 1.41 1.36 1.38 1.38 849,913
Oct 22, 2025 1.38 1.41 1.32 1.37 1.37 2,997,951
Oct 21, 2025 1.34 1.40 1.33 1.40 1.40 1,588,243
Oct 20, 2025 1.30 1.36 1.28 1.35 1.35 1,653,204
Oct 17, 2025 1.24 1.31 1.23 1.27 1.27 3,021,542
Oct 16, 2025 1.30 1.35 1.25 1.26 1.26 2,415,185
Oct 15, 2025 1.34 1.37 1.25 1.28 1.28 2,962,066
Oct 14, 2025 1.17 1.31 1.17 1.29 1.29 1,783,764
Oct 13, 2025 1.34 1.34 1.20 1.21 1.21 4,269,867
Oct 10, 2025 1.45 1.46 1.27 1.28 1.28 4,107,668
Oct 9, 2025 1.41 1.47 1.33 1.45 1.45 5,045,939
Oct 8, 2025 1.42 1.46 1.40 1.42 1.42 1,532,927
Oct 7, 2025 1.49 1.49 1.40 1.41 1.41 2,928,696
Oct 6, 2025 1.56 1.57 1.45 1.47 1.47 5,906,361
Oct 3, 2025 1.61 1.67 1.56 1.58 1.58 2,747,996
Oct 2, 2025 1.57 1.62 1.53 1.62 1.62 1,759,044
Oct 1, 2025 1.54 1.58 1.50 1.56 1.56 2,234,912
Sep 30, 2025 1.52 1.53 1.47 1.51 1.51 2,501,740
Sep 29, 2025 1.50 1.52 1.46 1.52 1.52 2,805,849
Sep 26, 2025 1.50 1.57 1.46 1.50 1.50 3,766,737
Sep 25, 2025 1.50 1.55 1.41 1.45 1.45 4,992,497
Sep 24, 2025 1.70 1.71 1.46 1.57 1.57 6,526,613

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
CHEGG, INC. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CHGG, per a recent SEC DEF 14A filing. We estimate that the median employee at CHEGG, INC is paid $78,674.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation