Angi Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	12.55	12.81	12.49	12.77	12.77	0.87%	465,373
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%	307,364
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%	706,316
Dec 19, 2025	12.14	13.17	12.14	12.79	12.79	4.49%	2,899,189
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
Dec 15, 2025	13.36	13.36	12.49	12.56	12.56	-5.42%	1,165,227
Dec 12, 2025	13.80	13.90	13.19	13.28	13.28	-2.42%	917,892
Dec 11, 2025	14.18	14.28	13.57	13.61	13.61	-3.75%	896,995
Dec 10, 2025	13.51	14.20	13.28	14.14	14.14	4.28%	1,245,014
Dec 9, 2025	13.22	13.75	13.16	13.56	13.56	1.80%	1,056,919
Dec 8, 2025	14.02	14.37	13.24	13.32	13.32	-4.24%	1,810,741
Dec 5, 2025	13.08	14.02	12.92	13.91	13.91	7.25%	1,673,008
Dec 4, 2025	12.52	13.00	12.42	12.97	12.97	3.84%	1,055,555
Dec 3, 2025	11.98	12.51	11.82	12.49	12.49	4.00%	932,377
Dec 2, 2025	11.76	12.07	11.58	12.01	12.01	2.47%	1,087,238
Dec 1, 2025	11.28	11.79	11.20	11.72	11.72	2.63%	1,303,424
Nov 28, 2025	11.32	11.64	11.32	11.42	11.42	1.06%	605,420
Nov 26, 2025	11.33	11.53	11.29	11.30	11.30	-1.14%	996,670
Nov 25, 2025	11.42	11.61	11.39	11.43	11.43	1.06%	1,146,723
Nov 24, 2025	10.92	11.37	10.85	11.31	11.31	3.76%	1,415,888
Nov 21, 2025	10.61	11.27	10.53	10.90	10.90	3.51%	1,102,620
Nov 20, 2025	10.54	10.76	10.43	10.53	10.53	1.06%	1,352,414
Nov 19, 2025	10.79	10.79	10.25	10.42	10.42	-2.34%	1,255,255
Nov 18, 2025	10.57	10.79	10.49	10.67	10.67	0.38%	971,208
Nov 17, 2025	10.80	11.09	10.59	10.63	10.63	-1.94%	1,555,734
Nov 14, 2025	11.08	11.22	10.79	10.84	10.84	-3.04%	1,413,228
Nov 13, 2025	11.20	11.44	11.14	11.18	11.18	-1.06%	1,098,782
Nov 12, 2025	11.28	11.52	11.24	11.30	11.30	0.18%	1,083,034
Nov 11, 2025	11.46	11.70	11.10	11.28	11.28	-1.31%	904,304
Nov 10, 2025	11.58	11.66	11.21	11.43	11.43	1.24%	1,127,520
Nov 7, 2025	11.20	11.44	10.94	11.29	11.29	-0.53%	1,887,604
Nov 6, 2025	12.05	12.06	11.28	11.35	11.35	-4.22%	1,809,000
Nov 5, 2025	11.83	12.64	11.49	11.85	11.85	-7.93%	2,528,897
Nov 4, 2025	12.86	13.04	12.73	12.87	12.87	-1.38%	1,841,162
Nov 3, 2025	13.28	13.28	12.74	13.05	13.05	-1.66%	1,185,611
Oct 31, 2025	13.35	13.54	13.18	13.27	13.27	0.08%	631,702
Oct 30, 2025	13.17	13.43	12.95	13.26	13.26	-0.45%	549,479
Oct 29, 2025	13.65	13.74	13.11	13.32	13.32	-2.49%	630,604
Oct 28, 2025	14.10	14.10	13.53	13.66	13.66	-3.12%	411,977
Oct 27, 2025	14.32	14.45	14.05	14.10	14.10	-0.56%	655,427
Oct 24, 2025	14.44	14.44	14.08	14.18	14.18	-0.35%	509,786
Oct 23, 2025	14.18	14.25	13.80	14.23	14.23	1.28%	762,098
Oct 22, 2025	13.82	14.07	13.62	14.05	14.05	1.59%	928,026
Oct 21, 2025	13.81	14.11	13.74	13.83	13.83	-0.22%	686,267
Oct 20, 2025	13.52	13.95	13.52	13.86	13.86	3.59%	481,867
Oct 17, 2025	13.32	13.67	13.22	13.38	13.38	-1.11%	696,390