Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
15.92
-1.13 (-6.63%)
At close: Mar 28, 2025, 4:00 PM
15.80
-0.12 (-0.75%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.85 | 16.91 | 15.82 | 15.92 | 15.92 | -6.63% | 372,090 |
| Mar 27, 2025 | 16.72 | 17.37 | 16.69 | 17.05 | 17.05 | 3.77% | 469,096 |
| Mar 26, 2025 | 16.20 | 16.55 | 15.97 | 16.43 | 16.43 | 1.05% | 326,578 |
| Mar 25, 2025 | 16.69 | 17.08 | 15.95 | 16.26 | 16.26 | -2.34% | 274,366 |
| Mar 24, 2025 | 15.87 | 17.39 | 15.87 | 16.65 | 16.65 | 6.73% | 345,573 |
| Mar 21, 2025 | 15.90 | 16.25 | 15.30 | 15.60 | 15.60 | -2.50% | 225,384 |
| Mar 20, 2025 | 15.70 | 16.65 | 15.40 | 16.00 | 16.00 | 1.91% | 235,107 |
| Mar 19, 2025 | 15.40 | 15.90 | 15.40 | 15.70 | 15.70 | 1.29% | 159,401 |
| Mar 18, 2025 | 16.10 | 16.30 | 15.40 | 15.50 | 15.50 | -4.32% | 121,498 |
| Mar 17, 2025 | 15.70 | 16.45 | 15.50 | 16.20 | 16.20 | 3.18% | 148,905 |
| Mar 14, 2025 | 15.40 | 16.20 | 15.40 | 15.70 | 15.70 | 3.29% | 126,523 |
| Mar 13, 2025 | 15.60 | 15.85 | 15.20 | 15.20 | 15.20 | -2.56% | 121,410 |
| Mar 12, 2025 | 15.60 | 15.90 | 15.10 | 15.60 | 15.60 | -0.64% | 167,337 |
| Mar 11, 2025 | 16.20 | 16.50 | 15.50 | 15.70 | 15.70 | -2.48% | 154,682 |
| Mar 10, 2025 | 16.10 | 17.40 | 16.00 | 16.10 | 16.10 | -3.01% | 304,246 |
| Mar 7, 2025 | 15.90 | 17.10 | 15.70 | 16.60 | 16.60 | 3.75% | 144,240 |
| Mar 6, 2025 | 15.70 | 16.05 | 15.20 | 16.00 | 16.00 | -1.23% | 185,565 |
| Mar 5, 2025 | 16.20 | 16.40 | 15.70 | 16.20 | 16.20 | 0.62% | 88,067 |
| Mar 4, 2025 | 16.20 | 16.80 | 15.40 | 16.10 | 16.10 | -3.01% | 105,620 |
| Mar 3, 2025 | 16.80 | 17.80 | 16.60 | 16.60 | 16.60 | -1.19% | 160,684 |
| Feb 28, 2025 | 16.60 | 17.10 | 15.90 | 16.80 | 16.80 | - | 300,335 |
| Feb 27, 2025 | 17.00 | 17.05 | 16.50 | 16.80 | 16.80 | -1.18% | 121,826 |
| Feb 26, 2025 | 17.30 | 17.45 | 16.80 | 17.00 | 17.00 | -1.16% | 180,733 |
| Feb 25, 2025 | 17.00 | 17.50 | 16.74 | 17.20 | 17.20 | 0.58% | 137,116 |
| Feb 24, 2025 | 17.50 | 17.65 | 16.80 | 17.10 | 17.10 | -3.93% | 177,995 |
| Feb 21, 2025 | 17.80 | 18.30 | 16.70 | 17.80 | 17.80 | 0.56% | 176,202 |
| Feb 20, 2025 | 17.30 | 18.05 | 17.30 | 17.70 | 17.70 | 1.72% | 154,660 |
| Feb 19, 2025 | 17.50 | 17.65 | 17.00 | 17.40 | 17.40 | -1.69% | 95,792 |
| Feb 18, 2025 | 18.00 | 18.40 | 17.60 | 17.70 | 17.70 | -3.80% | 155,540 |
| Feb 14, 2025 | 18.80 | 19.45 | 18.30 | 18.40 | 18.40 | - | 190,084 |
| Feb 13, 2025 | 16.30 | 18.50 | 16.25 | 18.40 | 18.40 | 12.88% | 222,981 |
| Feb 12, 2025 | 19.20 | 20.70 | 16.00 | 16.30 | 16.30 | -5.78% | 555,017 |
| Feb 11, 2025 | 17.50 | 18.00 | 16.90 | 17.30 | 17.30 | -1.14% | 80,596 |
| Feb 10, 2025 | 17.80 | 17.80 | 17.10 | 17.50 | 17.50 | -0.57% | 73,498 |
| Feb 7, 2025 | 17.90 | 17.99 | 17.30 | 17.60 | 17.60 | -1.12% | 48,292 |
| Feb 6, 2025 | 18.30 | 18.30 | 17.70 | 17.80 | 17.80 | -3.26% | 36,818 |
| Feb 5, 2025 | 18.40 | 18.60 | 17.95 | 18.40 | 18.40 | 0.55% | 35,765 |
| Feb 4, 2025 | 17.60 | 18.40 | 17.40 | 18.30 | 18.30 | 5.17% | 44,994 |
| Feb 3, 2025 | 17.60 | 18.15 | 17.30 | 17.40 | 17.40 | -3.33% | 59,300 |
| Jan 31, 2025 | 18.30 | 18.90 | 17.90 | 18.00 | 18.00 | -2.17% | 83,762 |
| Jan 30, 2025 | 19.30 | 20.10 | 18.20 | 18.40 | 18.40 | -3.66% | 187,549 |
| Jan 29, 2025 | 19.30 | 19.60 | 18.77 | 19.10 | 19.10 | -1.04% | 71,723 |
| Jan 28, 2025 | 19.70 | 19.70 | 18.95 | 19.30 | 19.30 | - | 76,257 |
| Jan 27, 2025 | 18.30 | 19.75 | 18.25 | 19.30 | 19.30 | 2.66% | 93,153 |
| Jan 24, 2025 | 18.50 | 18.95 | 18.10 | 18.80 | 18.80 | 1.62% | 70,759 |
| Jan 23, 2025 | 18.40 | 18.60 | 17.30 | 18.50 | 18.50 | 1.09% | 109,999 |
| Jan 22, 2025 | 18.50 | 18.85 | 18.20 | 18.30 | 18.30 | -2.14% | 98,214 |
| Jan 21, 2025 | 18.40 | 18.90 | 17.95 | 18.70 | 18.70 | 2.19% | 194,911 |
| Jan 17, 2025 | 18.50 | 18.77 | 18.10 | 18.30 | 18.30 | -1.08% | 54,633 |
| Jan 16, 2025 | 18.30 | 18.60 | 17.60 | 18.50 | 18.50 | 1.65% | 96,603 |