Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
13.66
-0.44 (-3.12%)
At close: Oct 28, 2025, 4:00 PM EDT
13.87
+0.21 (1.54%)
After-hours: Oct 28, 2025, 7:54 PM EDT

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202514.1014.1013.5313.6613.66-3.12%411,977
Oct 27, 202514.3214.4514.0514.1014.10-0.56%655,427
Oct 24, 202514.4414.4414.0814.1814.18-0.35%509,786
Oct 23, 202514.1814.2513.8014.2314.231.28%762,098
Oct 22, 202513.8214.0713.6214.0514.051.59%928,026
Oct 21, 202513.8114.1113.7413.8313.83-0.22%686,267
Oct 20, 202513.5213.9513.5213.8613.863.59%481,867
Oct 17, 202513.3213.6713.2213.3813.38-1.11%696,390
Oct 16, 202514.1114.1613.4413.5313.53-3.91%515,206
Oct 15, 202514.2614.3913.8914.0814.08-0.21%633,776
Oct 14, 202513.5014.3113.5014.1114.111.29%906,371
Oct 13, 202513.6513.9613.4913.9313.934.27%649,536
Oct 10, 202514.1414.2413.2913.3613.36-5.38%924,554
Oct 9, 202514.2314.5814.1114.1214.12-0.53%557,678
Oct 8, 202514.5014.6113.7814.2014.20-1.97%1,727,751
Oct 7, 202515.8515.8814.3314.4814.48-8.76%938,038
Oct 6, 202516.3016.4915.8215.8715.87-2.76%661,835
Oct 3, 202515.8916.4715.8916.3216.322.97%780,376
Oct 2, 202515.9416.1615.6715.8515.850.06%625,168
Oct 1, 202516.1316.3615.7815.8415.84-2.58%593,878
Sep 30, 202516.6216.7015.9216.2616.26-1.57%640,870
Sep 29, 202516.9716.9716.4316.5216.52-1.31%584,083
Sep 26, 202516.5116.9016.4416.7416.740.54%547,362
Sep 25, 202516.4016.8616.2016.6516.650.36%708,551
Sep 24, 202516.4916.7116.4416.5916.59-0.06%624,638
Sep 23, 202517.0917.1216.5016.6016.60-2.81%1,082,572
Sep 22, 202517.8617.9916.9617.0817.08-5.53%1,026,012
Sep 19, 202518.3218.3817.9018.0818.08-0.11%2,891,639
Sep 18, 202517.9618.2917.8018.1018.102.14%832,346
Sep 17, 202517.4418.3417.4417.7217.722.13%1,013,819
Sep 16, 202517.3517.5017.1117.3517.35-0.06%649,377
Sep 15, 202517.4117.5616.8717.3617.361.28%1,007,483
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