Skip to main content
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
2.690
+0.070 (2.67%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.672.702.602.692.692.67%329,394
Sep 25, 20242.722.722.612.622.62-4.03%466,522
Sep 24, 20242.812.832.722.732.73-3.53%470,735
Sep 23, 20242.902.922.822.832.83-1.74%415,831
Sep 20, 20242.842.882.792.882.881.41%1,194,055
Sep 19, 20242.832.872.762.842.842.53%1,058,148
Sep 18, 20242.722.832.712.772.772.21%550,897
Sep 17, 20242.732.802.712.712.71-546,551
Sep 16, 20242.652.732.622.712.712.65%397,361
Sep 13, 20242.602.712.592.642.641.93%392,664
Sep 12, 20242.582.642.562.592.591.17%507,498
Sep 11, 20242.402.562.382.562.566.67%593,260
Sep 10, 20242.492.522.392.402.40-3.23%687,192
Sep 9, 20242.572.612.472.482.48-3.13%569,766
Sep 6, 20242.642.672.512.562.56-3.03%726,508
Sep 5, 20242.562.712.562.642.642.33%618,580
Sep 4, 20242.602.662.582.582.58-1.15%316,037
Sep 3, 20242.652.722.602.612.61-3.33%472,391
Aug 30, 20242.662.712.632.702.701.50%412,822
Aug 29, 20242.662.732.632.662.660.76%441,743
Aug 28, 20242.592.712.532.642.641.54%582,645
Aug 27, 20242.622.642.602.602.60-1.52%433,770
Aug 26, 20242.682.692.622.642.64-1.49%824,829
Aug 23, 20242.622.752.602.682.683.47%574,140
Aug 22, 20242.602.702.582.592.59-601,969
Aug 21, 20242.532.622.532.592.591.57%807,107
Aug 20, 20242.562.622.542.552.55-1.16%306,204
Aug 19, 20242.552.622.552.582.580.78%467,794
Aug 16, 20242.562.592.532.562.56-0.78%242,502
Aug 15, 20242.612.642.522.582.58-0.77%398,717
Aug 14, 20242.542.622.512.602.602.77%621,953
Aug 13, 20242.342.552.222.532.539.05%579,063
Aug 12, 20242.502.502.322.322.32-7.20%504,666
Aug 9, 20242.462.552.462.502.500.40%1,618,143
Aug 8, 20242.602.622.452.492.49-3.86%2,097,513
Aug 7, 20242.222.642.202.592.5931.14%2,952,680
Aug 6, 20242.002.031.961.981.980.25%577,879
Aug 5, 20241.811.991.801.971.97-2.48%521,083
Aug 2, 20242.142.192.022.022.02-9.82%466,201
Aug 1, 20242.312.502.242.242.24-3.45%1,149,501
Jul 31, 20242.242.392.162.322.324.50%811,362
Jul 30, 20242.232.262.172.222.22-0.45%523,458
Jul 29, 20242.242.342.222.232.23-0.45%305,383
Jul 26, 20242.262.302.182.242.241.82%289,141
Jul 25, 20242.222.292.162.202.20-1.35%342,423
Jul 24, 20242.362.412.232.232.23-7.85%430,125
Jul 23, 20242.342.472.322.422.422.11%955,110
Jul 22, 20242.252.402.172.372.375.33%659,697
Jul 19, 20242.262.302.222.252.25-0.88%376,360
Jul 18, 20242.262.402.252.272.270.44%864,087
Jul 17, 20242.192.272.182.262.260.44%477,806
Jul 16, 20242.032.292.032.252.2512.50%1,823,615
Jul 15, 20242.002.031.982.002.001.01%307,661
Jul 12, 20241.962.011.951.981.982.06%573,214
Jul 11, 20241.972.001.931.941.941.57%449,320
Jul 10, 20242.012.041.901.911.91-4.98%477,738
Jul 9, 20241.942.061.902.012.017.49%937,488
Jul 8, 20241.831.891.831.871.872.19%298,373
Jul 5, 20241.841.901.821.831.83-1.08%572,849
Jul 3, 20241.841.891.841.851.85-95,349
Jul 2, 20241.861.871.841.851.85-1.60%216,739
Jul 1, 20241.912.001.871.881.88-2.08%523,727
Jun 28, 20241.881.921.821.921.923.78%652,055
Jun 27, 20241.841.881.811.851.85-544,081
Jun 26, 20241.831.881.831.851.85-531,290
Jun 25, 20241.831.871.821.851.850.54%580,937
Jun 24, 20241.901.961.821.841.84-3.66%978,537
Jun 21, 20241.811.911.791.911.914.95%983,169
Jun 20, 20241.831.911.821.821.82-1.09%1,542,807
Jun 18, 20242.002.011.841.841.84-8.46%824,897
Jun 17, 20241.992.021.932.012.011.01%505,729
Jun 14, 20242.032.061.991.991.99-2.45%426,015
Jun 13, 20242.112.142.032.042.04-3.32%633,946
Jun 12, 20242.142.242.102.112.111.93%550,639
Jun 11, 20242.052.112.052.072.07-489,735
Jun 10, 20242.132.142.062.072.07-0.96%342,247
Jun 7, 20242.222.232.092.092.09-7.52%350,422
Jun 6, 20242.172.302.152.262.264.15%680,421
Jun 5, 20242.022.202.012.172.177.43%837,705
Jun 4, 20242.002.041.952.022.02-798,470
Jun 3, 20242.042.081.982.022.02-642,354
May 31, 20242.042.072.012.022.02-741,441
May 30, 20242.042.072.022.022.02-0.49%391,973
May 29, 20242.092.152.032.032.03-5.58%682,202
May 28, 20242.202.232.122.152.15-1.38%397,030
May 24, 20242.102.212.082.182.186.34%970,914
May 23, 20242.142.152.052.052.05-4.21%594,441
May 22, 20242.112.182.112.142.140.47%543,042
May 21, 20242.192.202.132.132.13-4.05%746,982
May 20, 20242.252.252.182.222.220.45%722,243
May 17, 20242.312.342.202.212.21-4.33%521,910
May 16, 20242.442.452.312.312.31-5.71%893,792
May 15, 20242.522.562.412.452.45-0.81%470,528
May 14, 20242.452.602.422.472.471.65%1,177,994
May 13, 20242.442.552.422.432.43-849,469
May 10, 20242.552.552.432.432.43-4.71%626,520
May 9, 20242.552.592.502.552.550.39%577,916
May 8, 20242.312.662.062.542.54-2.31%968,799
May 7, 20242.552.712.532.602.601.96%2,191,430
May 6, 20242.542.572.492.552.550.39%838,363