Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
7.56
-0.07 (-0.92%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.73 | 8.19 | 7.53 | 7.56 | 7.56 | -0.92% | 8,862,579 |
| Mar 19, 2026 | 7.42 | 7.83 | 7.42 | 7.63 | 7.63 | 1.33% | 1,082,759 |
| Mar 18, 2026 | 7.54 | 7.62 | 7.39 | 7.53 | 7.53 | -1.31% | 1,013,692 |
| Mar 17, 2026 | 7.65 | 8.02 | 7.59 | 7.63 | 7.63 | 0.13% | 1,005,965 |
| Mar 16, 2026 | 7.43 | 7.66 | 7.29 | 7.62 | 7.62 | 3.11% | 991,055 |
| Mar 13, 2026 | 7.51 | 7.61 | 7.32 | 7.39 | 7.39 | -1.60% | 996,132 |
| Mar 12, 2026 | 7.77 | 7.99 | 7.49 | 7.51 | 7.51 | -8.30% | 1,324,053 |
| Mar 11, 2026 | 8.32 | 8.41 | 8.08 | 8.19 | 8.19 | -1.33% | 856,101 |
| Mar 10, 2026 | 8.71 | 8.76 | 8.11 | 8.30 | 8.30 | -6.11% | 1,198,770 |
| Mar 9, 2026 | 8.55 | 8.85 | 8.45 | 8.84 | 8.84 | 0.23% | 1,832,591 |
| Mar 6, 2026 | 9.12 | 9.25 | 8.75 | 8.82 | 8.82 | -6.07% | 940,074 |
| Mar 5, 2026 | 9.00 | 9.42 | 8.95 | 9.39 | 9.39 | 4.68% | 1,380,474 |
| Mar 4, 2026 | 8.30 | 9.02 | 8.11 | 8.97 | 8.97 | 8.73% | 1,109,919 |
| Mar 3, 2026 | 7.53 | 8.35 | 7.52 | 8.25 | 8.25 | 6.04% | 1,317,207 |
| Mar 2, 2026 | 7.50 | 7.89 | 7.37 | 7.78 | 7.78 | - | 1,134,465 |
| Feb 27, 2026 | 7.90 | 7.93 | 7.63 | 7.78 | 7.78 | -3.59% | 1,205,681 |
| Feb 26, 2026 | 8.06 | 8.25 | 7.96 | 8.07 | 8.07 | -0.25% | 994,935 |
| Feb 25, 2026 | 8.04 | 8.20 | 7.86 | 8.09 | 8.09 | 0.75% | 1,000,469 |
| Feb 24, 2026 | 7.92 | 8.14 | 7.85 | 8.03 | 8.03 | 0.50% | 776,075 |
| Feb 23, 2026 | 8.31 | 8.35 | 7.90 | 7.99 | 7.99 | -4.99% | 1,107,237 |
| Feb 20, 2026 | 8.08 | 8.66 | 8.05 | 8.41 | 8.41 | 4.08% | 1,165,267 |
| Feb 19, 2026 | 8.03 | 8.13 | 7.74 | 8.08 | 8.08 | -0.62% | 1,017,387 |
| Feb 18, 2026 | 7.92 | 8.17 | 7.75 | 8.13 | 8.13 | 2.65% | 836,421 |
| Feb 17, 2026 | 8.01 | 8.15 | 7.72 | 7.92 | 7.92 | -2.22% | 1,165,783 |
| Feb 13, 2026 | 8.52 | 8.64 | 7.94 | 8.10 | 8.10 | -5.87% | 2,181,902 |
| Feb 12, 2026 | 8.96 | 9.16 | 8.60 | 8.61 | 8.61 | -6.47% | 3,052,496 |
| Feb 11, 2026 | 9.91 | 10.39 | 8.84 | 9.20 | 9.20 | -23.08% | 4,694,151 |
| Feb 10, 2026 | 11.73 | 12.17 | 11.73 | 11.96 | 11.96 | 2.31% | 1,671,145 |
| Feb 9, 2026 | 11.79 | 11.91 | 11.36 | 11.69 | 11.69 | -1.35% | 859,701 |
| Feb 6, 2026 | 11.46 | 11.90 | 11.35 | 11.85 | 11.85 | 3.49% | 751,280 |
| Feb 5, 2026 | 11.92 | 12.02 | 11.31 | 11.45 | 11.45 | -4.42% | 707,118 |
| Feb 4, 2026 | 12.11 | 12.35 | 11.77 | 11.98 | 11.98 | -0.50% | 798,680 |
| Feb 3, 2026 | 12.61 | 12.70 | 11.75 | 12.04 | 12.04 | -5.57% | 920,227 |
| Feb 2, 2026 | 12.86 | 13.09 | 12.71 | 12.75 | 12.75 | -1.77% | 453,033 |
| Jan 30, 2026 | 13.00 | 13.17 | 12.73 | 12.98 | 12.98 | -1.29% | 885,577 |
| Jan 29, 2026 | 13.41 | 13.46 | 12.85 | 13.15 | 13.15 | -2.38% | 919,558 |
| Jan 28, 2026 | 13.36 | 13.69 | 13.35 | 13.47 | 13.47 | 0.82% | 710,927 |
| Jan 27, 2026 | 13.23 | 13.52 | 13.10 | 13.36 | 13.36 | 0.98% | 727,950 |
| Jan 26, 2026 | 12.78 | 13.25 | 12.75 | 13.23 | 13.23 | 4.26% | 696,637 |
| Jan 23, 2026 | 13.08 | 13.19 | 12.63 | 12.69 | 12.69 | -3.28% | 984,527 |
| Jan 22, 2026 | 12.80 | 13.33 | 12.73 | 13.12 | 13.12 | 4.29% | 1,546,958 |
| Jan 21, 2026 | 12.50 | 12.78 | 12.47 | 12.58 | 12.58 | 1.13% | 737,439 |
| Jan 20, 2026 | 12.17 | 12.83 | 12.17 | 12.44 | 12.44 | -0.40% | 636,128 |
| Jan 16, 2026 | 12.72 | 12.72 | 12.40 | 12.49 | 12.49 | -1.42% | 608,612 |
| Jan 15, 2026 | 12.60 | 12.76 | 12.33 | 12.67 | 12.67 | 1.28% | 696,692 |
| Jan 14, 2026 | 12.90 | 13.05 | 12.31 | 12.51 | 12.51 | -3.02% | 758,756 |
| Jan 13, 2026 | 13.22 | 13.48 | 12.88 | 12.90 | 12.90 | -1.98% | 633,837 |
| Jan 12, 2026 | 13.97 | 14.01 | 13.10 | 13.16 | 13.16 | -6.33% | 925,860 |
| Jan 9, 2026 | 14.05 | 14.10 | 13.69 | 14.05 | 14.05 | -0.07% | 1,077,816 |
| Jan 8, 2026 | 13.00 | 14.58 | 12.86 | 14.06 | 14.06 | 12.66% | 1,486,325 |