Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
11.60
+0.17 (1.44%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.41 | 11.74 | 11.26 | 11.60 | 11.60 | 1.49% | 1,195,124 |
| Apr 16, 2025 | 11.91 | 12.05 | 11.25 | 11.43 | 11.43 | -5.69% | 1,282,200 |
| Apr 15, 2025 | 12.35 | 12.67 | 11.89 | 12.12 | 12.12 | -3.04% | 1,489,747 |
| Apr 14, 2025 | 12.65 | 12.91 | 12.48 | 12.50 | 12.50 | 0.81% | 1,932,274 |
| Apr 11, 2025 | 12.73 | 12.81 | 11.89 | 12.40 | 12.40 | -1.90% | 1,488,687 |
| Apr 10, 2025 | 12.60 | 12.85 | 12.29 | 12.64 | 12.64 | -2.77% | 1,829,585 |
| Apr 9, 2025 | 11.83 | 13.25 | 11.76 | 13.00 | 13.00 | 8.60% | 2,666,234 |
| Apr 8, 2025 | 12.62 | 12.85 | 11.68 | 11.97 | 11.97 | -1.56% | 2,815,368 |
| Apr 7, 2025 | 11.54 | 12.67 | 11.00 | 12.16 | 12.16 | -0.33% | 3,205,927 |
| Apr 4, 2025 | 12.51 | 12.97 | 12.00 | 12.20 | 12.20 | -6.87% | 1,850,372 |
| Apr 3, 2025 | 13.11 | 13.53 | 12.53 | 13.10 | 13.10 | -6.43% | 1,975,245 |
| Apr 2, 2025 | 14.29 | 14.84 | 13.85 | 14.00 | 14.00 | -4.76% | 2,743,223 |
| Apr 1, 2025 | 15.03 | 15.83 | 14.56 | 14.70 | 14.70 | -4.61% | 4,354,602 |
| Mar 31, 2025 | 15.60 | 15.93 | 15.34 | 15.41 | 15.41 | -3.20% | 486,984 |
| 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 |