Skip to main content
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
1.960
-0.010 (-0.51%)
Nov 21, 2024, 4:00 PM EST - Market closed

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.972.051.911.971.97-0.51%946,795
Nov 19, 20242.042.061.951.981.983.66%2,004,073
Nov 18, 20241.781.921.781.911.9111.05%2,247,054
Nov 15, 20241.781.781.651.721.72-1.71%1,787,824
Nov 14, 20241.851.851.741.751.75-5.15%1,360,104
Nov 13, 20241.931.931.791.851.85-4.40%1,629,632
Nov 12, 20242.362.361.881.931.93-26.34%4,587,806
Nov 11, 20242.562.652.532.622.624.38%1,084,936
Nov 8, 20242.582.612.502.512.51-3.83%298,465
Nov 7, 20242.562.712.562.612.613.16%1,416,838
Nov 6, 20242.602.602.482.532.531.20%456,375
Nov 5, 20242.472.572.472.502.501.63%570,147
Nov 4, 20242.332.492.312.462.464.68%263,511
Nov 1, 20242.392.482.332.352.35-1.26%565,877
Oct 31, 20242.422.512.352.382.38-1.24%327,462
Oct 30, 20242.402.472.402.412.410.42%248,256
Oct 29, 20242.362.432.342.402.401.69%340,614
Oct 28, 20242.442.462.362.362.36-2.48%297,393
Oct 25, 20242.412.472.412.422.42-237,301
Oct 24, 20242.472.472.392.422.42-1.22%264,873
Oct 23, 20242.462.512.422.452.45-1.61%283,240
Oct 22, 20242.482.552.462.492.490.40%220,731
Oct 21, 20242.552.552.452.482.48-3.13%277,963
Oct 18, 20242.552.572.522.562.561.99%221,698
Oct 17, 20242.512.512.422.512.510.40%1,379,974
Oct 16, 20242.562.562.492.502.50-0.79%295,921
Oct 15, 20242.492.592.472.522.521.20%795,929
Oct 14, 20242.572.582.482.492.49-3.11%205,603
Oct 11, 20242.462.592.462.572.574.05%263,115
Oct 10, 20242.452.492.432.472.47-0.40%177,369
Oct 9, 20242.412.482.392.482.482.48%260,231
Oct 8, 20242.412.492.402.422.42-0.41%268,046
Oct 7, 20242.482.512.372.432.43-2.41%425,306
Oct 4, 20242.492.512.452.492.490.81%189,173
Oct 3, 20242.502.552.402.472.47-1.98%229,632
Oct 2, 20242.522.572.502.522.52-0.79%268,496
Oct 1, 20242.582.592.502.542.54-1.55%341,774
Sep 30, 20242.592.662.572.582.58-0.77%423,017
Sep 27, 20242.722.732.602.602.60-3.35%417,951
Sep 26, 20242.672.702.602.692.692.67%334,136
Sep 25, 20242.722.722.612.622.62-4.03%466,522
Sep 24, 20242.812.832.722.732.73-3.53%470,735
Sep 23, 20242.902.922.822.832.83-1.74%415,831
Sep 20, 20242.842.882.792.882.881.41%1,194,055
Sep 19, 20242.832.872.762.842.842.53%1,058,148
Sep 18, 20242.722.832.712.772.772.21%550,897
Sep 17, 20242.732.802.712.712.71-546,551
Sep 16, 20242.652.732.622.712.712.65%397,361
Sep 13, 20242.602.712.592.642.641.93%392,664
Sep 12, 20242.582.642.562.592.591.17%507,498
Sep 11, 20242.402.562.382.562.566.67%593,260
Sep 10, 20242.492.522.392.402.40-3.23%687,192
Sep 9, 20242.572.612.472.482.48-3.13%569,766
Sep 6, 20242.642.672.512.562.56-3.03%726,508
Sep 5, 20242.562.712.562.642.642.33%618,580
Sep 4, 20242.602.662.582.582.58-1.15%316,037
Sep 3, 20242.652.722.602.612.61-3.33%472,391
Aug 30, 20242.662.712.632.702.701.50%412,822
Aug 29, 20242.662.732.632.662.660.76%441,743
Aug 28, 20242.592.712.532.642.641.54%582,645
Aug 27, 20242.622.642.602.602.60-1.52%433,770
Aug 26, 20242.682.692.622.642.64-1.49%824,829
Aug 23, 20242.622.752.602.682.683.47%574,140
Aug 22, 20242.602.702.582.592.59-601,969
Aug 21, 20242.532.622.532.592.591.57%807,107
Aug 20, 20242.562.622.542.552.55-1.16%306,204
Aug 19, 20242.552.622.552.582.580.78%467,794
Aug 16, 20242.562.592.532.562.56-0.78%242,502
Aug 15, 20242.612.642.522.582.58-0.77%398,717
Aug 14, 20242.542.622.512.602.602.77%621,953
Aug 13, 20242.342.552.222.532.539.05%579,063
Aug 12, 20242.502.502.322.322.32-7.20%504,666
Aug 9, 20242.462.552.462.502.500.40%1,618,143
Aug 8, 20242.602.622.452.492.49-3.86%2,097,513
Aug 7, 20242.222.642.202.592.5931.14%2,952,680
Aug 6, 20242.002.031.961.981.980.25%577,879
Aug 5, 20241.811.991.801.971.97-2.48%521,083
Aug 2, 20242.142.192.022.022.02-9.82%466,201
Aug 1, 20242.312.502.242.242.24-3.45%1,149,501
Jul 31, 20242.242.392.162.322.324.50%811,362
Jul 30, 20242.232.262.172.222.22-0.45%523,458
Jul 29, 20242.242.342.222.232.23-0.45%305,383
Jul 26, 20242.262.302.182.242.241.82%289,141
Jul 25, 20242.222.292.162.202.20-1.35%342,423
Jul 24, 20242.362.412.232.232.23-7.85%430,125
Jul 23, 20242.342.472.322.422.422.11%955,110
Jul 22, 20242.252.402.172.372.375.33%659,697
Jul 19, 20242.262.302.222.252.25-0.88%376,360
Jul 18, 20242.262.402.252.272.270.44%864,087
Jul 17, 20242.192.272.182.262.260.44%477,806
Jul 16, 20242.032.292.032.252.2512.50%1,823,615
Jul 15, 20242.002.031.982.002.001.01%307,661
Jul 12, 20241.962.011.951.981.982.06%573,214
Jul 11, 20241.972.001.931.941.941.57%449,320
Jul 10, 20242.012.041.901.911.91-4.98%477,738
Jul 9, 20241.942.061.902.012.017.49%937,488
Jul 8, 20241.831.891.831.871.872.19%298,373
Jul 5, 20241.841.901.821.831.83-1.08%572,849
Jul 3, 20241.841.891.841.851.85-95,349
Jul 2, 20241.861.871.841.851.85-1.60%216,739