Angi Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	11.79	11.89	11.36	11.40	-	-3.80%	98,628
Feb 6, 2026	11.46	11.90	11.35	11.85	11.85	3.49%	720,957
Feb 5, 2026	11.92	12.02	11.31	11.45	11.45	-4.42%	706,974
Feb 4, 2026	12.11	12.35	11.77	11.98	11.98	-0.50%	798,669
Feb 3, 2026	12.61	12.70	11.75	12.04	12.04	-5.57%	920,224
Feb 2, 2026	12.86	13.09	12.71	12.75	12.75	-1.77%	451,996
Jan 30, 2026	13.00	13.17	12.73	12.98	12.98	-1.29%	885,571
Jan 29, 2026	13.41	13.46	12.85	13.15	13.15	-2.38%	919,555
Jan 28, 2026	13.36	13.69	13.35	13.47	13.47	0.82%	710,926
Jan 27, 2026	13.23	13.52	13.10	13.36	13.36	0.98%	727,763
Jan 26, 2026	12.78	13.25	12.75	13.23	13.23	4.26%	696,161
Jan 23, 2026	13.08	13.19	12.63	12.69	12.69	-3.28%	684,942
Jan 22, 2026	12.80	13.33	12.73	13.12	13.12	4.29%	1,546,768
Jan 21, 2026	12.50	12.78	12.47	12.58	12.58	1.13%	737,386
Jan 20, 2026	12.17	12.83	12.17	12.44	12.44	-0.40%	635,592
Jan 16, 2026	12.72	12.72	12.40	12.49	12.49	-1.42%	601,007
Jan 15, 2026	12.60	12.76	12.33	12.67	12.67	1.28%	695,995
Jan 14, 2026	12.90	13.05	12.31	12.51	12.51	-3.02%	758,756
Jan 13, 2026	13.22	13.48	12.88	12.90	12.90	-1.98%	633,837
Jan 12, 2026	13.97	14.01	13.10	13.16	13.16	-6.33%	923,845
Jan 9, 2026	14.05	14.10	13.69	14.05	14.05	-0.07%	1,076,693
Jan 8, 2026	13.00	14.58	12.86	14.06	14.06	12.66%	1,486,276
Jan 7, 2026	12.68	12.72	12.23	12.48	12.48	-1.27%	515,629
Jan 6, 2026	12.42	12.69	12.36	12.64	12.64	1.61%	623,456
Jan 5, 2026	12.64	13.07	12.37	12.44	12.44	-1.66%	802,385
Jan 2, 2026	13.07	13.30	12.35	12.65	12.65	-2.17%	791,666
Dec 31, 2025	12.97	13.14	12.90	12.93	12.93	-0.54%	685,248
Dec 30, 2025	12.70	13.07	12.59	13.00	13.00	1.80%	569,352
Dec 29, 2025	12.55	12.81	12.49	12.77	12.77	0.87%	465,373
Dec 26, 2025	12.72	12.74	12.59	12.66	12.66	-0.47%	386,911
Dec 24, 2025	12.75	12.90	12.59	12.72	12.72	-0.63%	307,364
Dec 23, 2025	12.53	12.85	12.45	12.80	12.80	1.43%	721,297
Dec 22, 2025	12.81	13.00	12.57	12.62	12.62	-1.33%	706,316
Dec 19, 2025	12.14	13.17	12.14	12.79	12.79	4.49%	2,899,189
Dec 18, 2025	12.02	12.41	12.01	12.24	12.24	2.09%	1,077,014
Dec 17, 2025	12.25	12.36	11.94	11.99	11.99	-2.12%	1,141,937
Dec 16, 2025	12.54	12.73	12.24	12.25	12.25	-2.47%	1,011,344
Dec 15, 2025	13.36	13.36	12.49	12.56	12.56	-5.42%	1,165,227
Dec 12, 2025	13.80	13.90	13.19	13.28	13.28	-2.42%	917,892
Dec 11, 2025	14.18	14.28	13.57	13.61	13.61	-3.75%	896,995
Dec 10, 2025	13.51	14.20	13.28	14.14	14.14	4.28%	1,245,014
Dec 9, 2025	13.22	13.75	13.16	13.56	13.56	1.80%	1,056,919
Dec 8, 2025	14.02	14.37	13.24	13.32	13.32	-4.24%	1,810,741
Dec 5, 2025	13.08	14.02	12.92	13.91	13.91	7.25%	1,673,008
Dec 4, 2025	12.52	13.00	12.42	12.97	12.97	3.84%	1,055,555
Dec 3, 2025	11.98	12.51	11.82	12.49	12.49	4.00%	932,377
Dec 2, 2025	11.76	12.07	11.58	12.01	12.01	2.47%	1,087,238
Dec 1, 2025	11.28	11.79	11.20	11.72	11.72	2.63%	1,303,424
Nov 28, 2025	11.32	11.64	11.32	11.42	11.42	1.06%	605,420
Nov 26, 2025	11.33	11.53	11.29	11.30	11.30	-1.14%	996,670