Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
10.34
-0.33 (-3.14%)
Nov 19, 2025, 2:38 PM EST - Market open
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 10.79 | 10.79 | 10.38 | 10.46 | - | -2.01% | 397,465 |
| 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 |
| Oct 16, 2025 | 14.11 | 14.16 | 13.44 | 13.53 | 13.53 | -3.91% | 515,206 |
| Oct 15, 2025 | 14.26 | 14.39 | 13.89 | 14.08 | 14.08 | -0.21% | 633,776 |
| Oct 14, 2025 | 13.50 | 14.31 | 13.50 | 14.11 | 14.11 | 1.29% | 906,371 |
| Oct 13, 2025 | 13.65 | 13.96 | 13.49 | 13.93 | 13.93 | 4.27% | 649,536 |
| Oct 10, 2025 | 14.14 | 14.24 | 13.29 | 13.36 | 13.36 | -5.38% | 924,554 |
| Oct 9, 2025 | 14.23 | 14.58 | 14.11 | 14.12 | 14.12 | -0.53% | 557,678 |
| Oct 8, 2025 | 14.50 | 14.61 | 13.78 | 14.20 | 14.20 | -1.97% | 1,727,751 |
| Oct 7, 2025 | 15.85 | 15.88 | 14.33 | 14.48 | 14.48 | -8.76% | 938,038 |
| Oct 6, 2025 | 16.30 | 16.49 | 15.82 | 15.87 | 15.87 | -2.76% | 661,835 |
| Oct 3, 2025 | 15.89 | 16.47 | 15.89 | 16.32 | 16.32 | 2.97% | 780,376 |
| Oct 2, 2025 | 15.94 | 16.16 | 15.67 | 15.85 | 15.85 | 0.06% | 625,168 |
| Oct 1, 2025 | 16.13 | 16.36 | 15.78 | 15.84 | 15.84 | -2.58% | 593,878 |
| Sep 30, 2025 | 16.62 | 16.70 | 15.92 | 16.26 | 16.26 | -1.57% | 640,870 |
| Sep 29, 2025 | 16.97 | 16.97 | 16.43 | 16.52 | 16.52 | -1.31% | 584,083 |
| Sep 26, 2025 | 16.51 | 16.90 | 16.44 | 16.74 | 16.74 | 0.54% | 547,362 |
| Sep 25, 2025 | 16.40 | 16.86 | 16.20 | 16.65 | 16.65 | 0.36% | 708,551 |
| Sep 24, 2025 | 16.49 | 16.71 | 16.44 | 16.59 | 16.59 | -0.06% | 624,638 |
| Sep 23, 2025 | 17.09 | 17.12 | 16.50 | 16.60 | 16.60 | -2.81% | 1,082,572 |
| Sep 22, 2025 | 17.86 | 17.99 | 16.96 | 17.08 | 17.08 | -5.53% | 1,026,012 |
| Sep 19, 2025 | 18.32 | 18.38 | 17.90 | 18.08 | 18.08 | -0.11% | 2,891,639 |
| Sep 18, 2025 | 17.96 | 18.29 | 17.80 | 18.10 | 18.10 | 2.14% | 832,346 |
| Sep 17, 2025 | 17.44 | 18.34 | 17.44 | 17.72 | 17.72 | 2.13% | 1,013,819 |
| Sep 16, 2025 | 17.35 | 17.50 | 17.11 | 17.35 | 17.35 | -0.06% | 649,377 |
| Sep 15, 2025 | 17.41 | 17.56 | 16.87 | 17.36 | 17.36 | 1.28% | 1,007,483 |
| Sep 12, 2025 | 17.88 | 17.90 | 17.12 | 17.14 | 17.14 | -4.62% | 604,623 |
| Sep 11, 2025 | 17.49 | 18.12 | 17.49 | 17.97 | 17.97 | 3.57% | 1,117,230 |