Skip to main content
logo
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
17.14
-0.83 (-4.62%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.8817.9017.1217.1417.14-4.62%604,623
Sep 11, 202517.4918.1217.4917.9717.973.57%1,117,230
Sep 10, 202518.0518.0517.1317.3517.35-4.14%1,111,702
Sep 9, 202518.4618.5918.0218.1018.10-1.95%486,851
Sep 8, 202518.3318.7018.1118.4618.460.87%721,279
Sep 5, 202517.9018.4117.8818.3018.302.23%695,505
Sep 4, 202517.8318.1317.4717.9017.900.28%565,098
Sep 3, 202517.6318.1017.5017.8517.851.65%596,787
Sep 2, 202517.6417.6417.1117.5617.56-0.90%481,309
Aug 29, 202517.5317.8217.3517.7217.720.97%361,415
Aug 28, 202517.5717.7817.1617.5517.550.34%484,121
Aug 27, 202517.2417.6517.2417.4917.491.04%510,019
Aug 26, 202517.7117.9217.1717.3117.31-2.86%712,347
Aug 25, 202518.1018.3017.8217.8217.82-2.36%501,649
Aug 22, 202517.2518.2817.1618.2518.256.54%813,890
Aug 21, 202517.2917.7016.9417.1317.13-2.62%748,575
Aug 20, 202518.2018.2117.3517.5917.59-4.14%779,019
Aug 19, 202518.4118.6518.2718.3518.350.55%431,008
Aug 18, 202518.2118.5017.8818.2518.25-0.27%661,082
Aug 15, 202518.3318.7718.1618.3018.300.72%673,964
Aug 14, 202518.2718.4418.0418.1718.17-1.09%444,838
Aug 13, 202517.8418.5817.5618.3718.374.43%608,356
Aug 12, 202518.1418.2917.4117.5917.59-2.60%624,203
Aug 11, 202518.2818.7017.9218.0618.06-0.61%707,264
Aug 8, 202518.8218.9418.1118.1718.17-3.86%751,003
Aug 7, 202518.8019.4218.5218.9018.903.50%1,344,317
Aug 6, 202518.2618.9517.7918.2618.2616.53%2,283,872
Aug 5, 202516.2616.2615.3515.6715.67-3.81%1,568,957
Aug 4, 202516.0216.3415.9916.2916.292.71%522,266
Aug 1, 202516.0116.1715.8315.8615.86-2.22%777,322
Jul 31, 202516.0316.5815.9316.2216.221.31%697,966
Jul 30, 202516.7016.7015.9916.0116.010.38%542,860
Jul 29, 202516.7116.8315.9415.9515.95-4.49%762,838
Jul 28, 202516.9616.9816.6216.7016.70-1.53%418,332
Jul 25, 202516.9516.9816.4916.9616.96-0.12%555,691
Jul 24, 202517.0117.1916.7716.9816.98-0.99%613,154
Jul 23, 202516.8717.1516.6217.1517.152.82%808,871
Jul 22, 202516.2516.9416.1716.6816.683.67%814,931
Jul 21, 202516.2616.4316.0416.0916.090.25%553,920
Jul 18, 202516.5916.6316.0416.0516.05-2.73%508,523
Jul 17, 202516.2816.7016.2516.5016.501.79%486,464
Jul 16, 202516.0916.3615.8616.2116.211.00%534,731
Jul 15, 202516.4516.4515.9816.0516.05-0.06%768,323
Jul 14, 202515.9516.1615.8016.0616.060.56%577,293
Jul 11, 202516.6516.7615.8915.9715.97-5.22%711,990
Jul 10, 202516.5317.1316.5016.8516.852.25%805,066
Jul 9, 202516.3416.5616.1516.4816.481.35%570,680
Jul 8, 202516.2216.6416.1216.2616.261.12%734,954
Jul 7, 202516.4616.6916.0016.0816.08-3.94%772,541
Jul 3, 202516.4717.0716.4716.7416.742.32%632,242