Angi Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	7.90	7.93	7.63	7.78	7.78	-3.59%	1,205,067
Feb 26, 2026	8.06	8.25	7.96	8.07	8.07	-0.25%	994,891
Feb 25, 2026	8.04	8.20	7.86	8.09	8.09	0.75%	964,300
Feb 24, 2026	7.92	8.14	7.85	8.03	8.03	0.50%	775,339
Feb 23, 2026	8.31	8.35	7.90	7.99	7.99	-4.99%	1,106,891
Feb 20, 2026	8.08	8.66	8.05	8.41	8.41	4.08%	1,067,525
Feb 19, 2026	8.03	8.13	7.74	8.08	8.08	-0.62%	1,000,763
Feb 18, 2026	7.92	8.17	7.75	8.13	8.13	2.65%	833,417
Feb 17, 2026	8.01	8.15	7.72	7.92	7.92	-2.22%	1,148,962
Feb 13, 2026	8.52	8.64	7.94	8.10	8.10	-5.87%	2,177,787
Feb 12, 2026	8.96	9.16	8.60	8.61	8.61	-6.47%	3,051,993
Feb 11, 2026	9.91	10.39	8.84	9.20	9.20	-23.08%	4,691,590
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
Jan 29, 2026	13.41	13.46	12.85	13.15	13.15	-2.38%	919,558
Jan 28, 2026	13.36	13.69	13.35	13.47	13.47	0.82%	710,927
Jan 27, 2026	13.23	13.52	13.10	13.36	13.36	0.98%	727,950
Jan 26, 2026	12.78	13.25	12.75	13.23	13.23	4.26%	696,637
Jan 23, 2026	13.08	13.19	12.63	12.69	12.69	-3.28%	984,527
Jan 22, 2026	12.80	13.33	12.73	13.12	13.12	4.29%	1,546,958
Jan 21, 2026	12.50	12.78	12.47	12.58	12.58	1.13%	737,439
Jan 20, 2026	12.17	12.83	12.17	12.44	12.44	-0.40%	636,128
Jan 16, 2026	12.72	12.72	12.40	12.49	12.49	-1.42%	608,612
Jan 15, 2026	12.60	12.76	12.33	12.67	12.67	1.28%	696,692
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%	925,860
Jan 9, 2026	14.05	14.10	13.69	14.05	14.05	-0.07%	1,077,816
Jan 8, 2026	13.00	14.58	12.86	14.06	14.06	12.66%	1,486,325
Jan 7, 2026	12.68	12.72	12.23	12.48	12.48	-1.27%	529,870
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%	802,533
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%	718,772
Dec 30, 2025	12.70	13.07	12.59	13.00	13.00	1.80%	569,356
Dec 29, 2025	12.55	12.81	12.49	12.77	12.77	0.87%	465,377
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%	335,464
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%	736,081
Dec 19, 2025	12.14	13.17	12.14	12.79	12.79	4.49%	2,959,038
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