Angi Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	16.45	16.45	15.98	16.05	16.05	-0.06%	767,123
Jul 14, 2025	15.95	16.16	15.80	16.06	16.06	0.56%	577,293
Jul 11, 2025	16.65	16.76	15.89	15.97	15.97	-5.22%	711,990
Jul 10, 2025	16.53	17.13	16.50	16.85	16.85	2.25%	805,066
Jul 9, 2025	16.34	16.56	16.15	16.48	16.48	1.35%	570,680
Jul 8, 2025	16.22	16.64	16.12	16.26	16.26	1.12%	734,954
Jul 7, 2025	16.46	16.69	16.00	16.08	16.08	-3.94%	772,541
Jul 3, 2025	16.47	17.07	16.47	16.74	16.74	2.32%	632,242
Jul 2, 2025	16.12	16.44	15.86	16.36	16.36	1.61%	1,146,628
Jul 1, 2025	15.16	16.54	15.14	16.10	16.10	5.50%	1,219,285
Jun 30, 2025	15.85	15.86	15.24	15.26	15.26	-3.17%	1,612,664
Jun 27, 2025	15.63	15.84	15.40	15.76	15.76	1.22%	7,504,068
Jun 26, 2025	15.31	15.62	15.07	15.57	15.57	2.10%	723,515
Jun 25, 2025	15.62	15.73	15.07	15.25	15.25	-1.93%	940,483
Jun 24, 2025	15.61	16.02	15.43	15.55	15.55	2.30%	916,513
Jun 23, 2025	14.89	15.39	14.87	15.20	15.20	1.33%	1,155,560
Jun 20, 2025	15.22	15.36	14.93	15.00	15.00	-0.27%	1,840,179
Jun 18, 2025	15.10	15.46	14.97	15.04	15.04	-1.12%	859,514
Jun 17, 2025	15.57	15.87	15.16	15.21	15.21	-3.37%	1,138,766
Jun 16, 2025	15.15	15.76	15.09	15.74	15.74	1.94%	1,050,277
Jun 13, 2025	15.79	15.88	15.40	15.44	15.44	-2.40%	924,603
Jun 12, 2025	16.40	16.51	15.79	15.82	15.82	-4.87%	984,196
Jun 11, 2025	16.77	16.94	16.51	16.63	16.63	0.30%	825,963
Jun 10, 2025	16.83	16.83	16.35	16.58	16.58	-0.30%	952,046
Jun 9, 2025	16.74	16.84	16.57	16.63	16.63	0.85%	782,435
Jun 6, 2025	16.74	16.85	16.47	16.49	16.49	-0.69%	571,042
Jun 5, 2025	17.04	17.10	16.52	16.61	16.61	-2.27%	533,825
Jun 4, 2025	16.94	17.16	16.78	16.99	16.99	0.83%	678,747
Jun 3, 2025	15.70	16.93	15.70	16.85	16.85	7.46%	1,059,557
Jun 2, 2025	15.70	15.95	15.58	15.68	15.68	0.19%	1,113,044
May 30, 2025	15.53	15.80	15.46	15.65	15.65	-0.25%	1,493,386
May 29, 2025	16.03	16.20	15.57	15.69	15.69	-0.95%	729,484
May 28, 2025	16.29	16.30	15.84	15.84	15.84	-2.76%	699,918
May 27, 2025	15.69	16.45	15.68	16.29	16.29	4.69%	931,524
May 23, 2025	15.69	15.99	15.51	15.56	15.56	-2.81%	1,099,081
May 22, 2025	15.80	16.14	15.73	16.01	16.01	0.95%	1,284,666
May 21, 2025	16.21	16.34	15.81	15.86	15.86	-2.88%	983,978
May 20, 2025	16.69	16.82	16.16	16.33	16.33	-2.51%	836,233
May 19, 2025	16.07	17.09	16.07	16.75	16.75	2.26%	1,174,597
May 16, 2025	16.35	16.58	16.14	16.38	16.38	0.18%	928,525
May 15, 2025	15.96	16.35	15.72	16.35	16.35	1.49%	1,062,237
May 14, 2025	16.57	16.82	16.06	16.11	16.11	-2.95%	911,930
May 13, 2025	16.10	16.98	16.10	16.60	16.60	3.04%	1,304,559
May 12, 2025	16.56	16.62	15.72	16.11	16.11	0.06%	1,743,322
May 9, 2025	15.10	16.59	15.10	16.10	16.10	7.48%	1,925,641
May 8, 2025	15.15	15.95	14.70	14.98	14.98	-1.12%	2,746,423
May 7, 2025	14.99	15.59	13.95	15.15	15.15	34.67%	4,678,838
May 6, 2025	11.16	11.34	10.88	11.25	11.25	0.45%	1,446,891
May 5, 2025	11.67	11.80	11.17	11.20	11.20	-5.00%	1,901,495
May 2, 2025	12.06	12.11	11.59	11.79	11.79	-1.42%	1,358,864