Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
7.11
+0.26 (3.80%)
Apr 13, 2026, 12:19 PM EDT - Market open
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 6.85 | 7.08 | 6.76 | 7.05 | - | 2.92% | 227,236 |
| Apr 10, 2026 | 7.22 | 7.25 | 6.83 | 6.85 | 6.85 | -4.86% | 457,485 |
| Apr 9, 2026 | 7.03 | 7.21 | 6.85 | 7.20 | 7.20 | 1.98% | 568,761 |
| Apr 8, 2026 | 7.24 | 7.37 | 7.01 | 7.06 | 7.06 | 1.58% | 540,578 |
| Apr 7, 2026 | 6.98 | 7.05 | 6.85 | 6.95 | 6.95 | -1.00% | 801,097 |
| Apr 6, 2026 | 6.82 | 7.19 | 6.82 | 7.02 | 7.02 | 2.48% | 734,813 |
| Apr 2, 2026 | 6.72 | 6.93 | 6.58 | 6.85 | 6.85 | -0.58% | 660,624 |
| Apr 1, 2026 | 6.85 | 6.95 | 6.68 | 6.89 | 6.89 | 0.58% | 796,403 |
| Mar 31, 2026 | 6.80 | 6.94 | 6.54 | 6.85 | 6.85 | 3.01% | 799,748 |
| Mar 30, 2026 | 6.53 | 6.79 | 6.52 | 6.65 | 6.65 | 2.62% | 1,089,885 |
| Mar 27, 2026 | 6.80 | 6.87 | 6.43 | 6.48 | 6.48 | -6.76% | 860,841 |
| Mar 26, 2026 | 7.15 | 7.42 | 6.94 | 6.95 | 6.95 | -3.61% | 855,563 |
| Mar 25, 2026 | 7.29 | 7.39 | 6.94 | 7.21 | 7.21 | - | 1,039,547 |
| Mar 24, 2026 | 7.40 | 7.43 | 7.18 | 7.21 | 7.21 | -3.61% | 1,030,684 |
| Mar 23, 2026 | 7.69 | 7.77 | 7.35 | 7.48 | 7.48 | -1.06% | 1,308,475 |
| Mar 20, 2026 | 7.73 | 8.19 | 7.53 | 7.56 | 7.56 | -0.92% | 8,862,579 |
| Mar 19, 2026 | 7.42 | 7.83 | 7.42 | 7.63 | 7.63 | 1.33% | 1,082,759 |
| Mar 18, 2026 | 7.54 | 7.62 | 7.39 | 7.53 | 7.53 | -1.31% | 1,013,692 |
| Mar 17, 2026 | 7.65 | 8.02 | 7.59 | 7.63 | 7.63 | 0.13% | 1,005,965 |
| Mar 16, 2026 | 7.43 | 7.66 | 7.29 | 7.62 | 7.62 | 3.11% | 991,055 |
| Mar 13, 2026 | 7.51 | 7.61 | 7.32 | 7.39 | 7.39 | -1.60% | 996,132 |
| Mar 12, 2026 | 7.77 | 7.99 | 7.49 | 7.51 | 7.51 | -8.30% | 1,324,053 |
| Mar 11, 2026 | 8.32 | 8.41 | 8.08 | 8.19 | 8.19 | -1.33% | 856,101 |
| Mar 10, 2026 | 8.71 | 8.76 | 8.11 | 8.30 | 8.30 | -6.11% | 1,198,770 |
| Mar 9, 2026 | 8.55 | 8.85 | 8.45 | 8.84 | 8.84 | 0.23% | 1,832,591 |
| Mar 6, 2026 | 9.12 | 9.25 | 8.75 | 8.82 | 8.82 | -6.07% | 940,074 |
| Mar 5, 2026 | 9.00 | 9.42 | 8.95 | 9.39 | 9.39 | 4.68% | 1,380,474 |
| Mar 4, 2026 | 8.30 | 9.02 | 8.11 | 8.97 | 8.97 | 8.73% | 1,109,919 |
| Mar 3, 2026 | 7.53 | 8.35 | 7.52 | 8.25 | 8.25 | 6.04% | 1,317,207 |
| Mar 2, 2026 | 7.50 | 7.89 | 7.37 | 7.78 | 7.78 | - | 1,134,465 |
| Feb 27, 2026 | 7.90 | 7.93 | 7.63 | 7.78 | 7.78 | -3.59% | 1,205,681 |
| Feb 26, 2026 | 8.06 | 8.25 | 7.96 | 8.07 | 8.07 | -0.25% | 994,935 |
| Feb 25, 2026 | 8.04 | 8.20 | 7.86 | 8.09 | 8.09 | 0.75% | 1,000,469 |
| Feb 24, 2026 | 7.92 | 8.14 | 7.85 | 8.03 | 8.03 | 0.50% | 776,075 |
| Feb 23, 2026 | 8.31 | 8.35 | 7.90 | 7.99 | 7.99 | -4.99% | 1,107,237 |
| Feb 20, 2026 | 8.08 | 8.66 | 8.05 | 8.41 | 8.41 | 4.08% | 1,165,267 |
| Feb 19, 2026 | 8.03 | 8.13 | 7.74 | 8.08 | 8.08 | -0.62% | 1,017,387 |
| Feb 18, 2026 | 7.92 | 8.17 | 7.75 | 8.13 | 8.13 | 2.65% | 836,421 |
| Feb 17, 2026 | 8.01 | 8.15 | 7.72 | 7.92 | 7.92 | -2.22% | 1,165,783 |
| Feb 13, 2026 | 8.52 | 8.64 | 7.94 | 8.10 | 8.10 | -5.87% | 2,181,902 |
| Feb 12, 2026 | 8.96 | 9.16 | 8.60 | 8.61 | 8.61 | -6.47% | 3,052,496 |
| Feb 11, 2026 | 9.91 | 10.39 | 8.84 | 9.20 | 9.20 | -23.08% | 4,694,151 |
| Feb 10, 2026 | 11.73 | 12.17 | 11.73 | 11.96 | 11.96 | 2.31% | 1,671,145 |
| Feb 9, 2026 | 11.79 | 11.91 | 11.36 | 11.69 | 11.69 | -1.35% | 859,701 |
| Feb 6, 2026 | 11.46 | 11.90 | 11.35 | 11.85 | 11.85 | 3.49% | 751,280 |
| Feb 5, 2026 | 11.92 | 12.02 | 11.31 | 11.45 | 11.45 | -4.42% | 707,118 |
| Feb 4, 2026 | 12.11 | 12.35 | 11.77 | 11.98 | 11.98 | -0.50% | 798,680 |
| Feb 3, 2026 | 12.61 | 12.70 | 11.75 | 12.04 | 12.04 | -5.57% | 920,227 |
| Feb 2, 2026 | 12.86 | 13.09 | 12.71 | 12.75 | 12.75 | -1.77% | 453,033 |
| Jan 30, 2026 | 13.00 | 13.17 | 12.73 | 12.98 | 12.98 | -1.29% | 885,577 |