Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
14.20
-0.29 (-1.97%)
At close: Oct 8, 2025, 4:00 PM EDT
14.20
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.50 | 14.61 | 13.78 | 14.10 | - | -2.62% | 1,278,570 |
| 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 |
| Sep 10, 2025 | 18.05 | 18.05 | 17.13 | 17.35 | 17.35 | -4.14% | 1,111,702 |
| Sep 9, 2025 | 18.46 | 18.59 | 18.02 | 18.10 | 18.10 | -1.95% | 486,851 |
| Sep 8, 2025 | 18.33 | 18.70 | 18.11 | 18.46 | 18.46 | 0.87% | 721,279 |
| Sep 5, 2025 | 17.90 | 18.41 | 17.88 | 18.30 | 18.30 | 2.23% | 695,505 |
| Sep 4, 2025 | 17.83 | 18.13 | 17.47 | 17.90 | 17.90 | 0.28% | 565,098 |
| Sep 3, 2025 | 17.63 | 18.10 | 17.50 | 17.85 | 17.85 | 1.65% | 596,787 |
| Sep 2, 2025 | 17.64 | 17.64 | 17.11 | 17.56 | 17.56 | -0.90% | 481,309 |
| Aug 29, 2025 | 17.53 | 17.82 | 17.35 | 17.72 | 17.72 | 0.97% | 361,415 |
| Aug 28, 2025 | 17.57 | 17.78 | 17.16 | 17.55 | 17.55 | 0.34% | 484,121 |
| Aug 27, 2025 | 17.24 | 17.65 | 17.24 | 17.49 | 17.49 | 1.04% | 510,019 |
| Aug 26, 2025 | 17.71 | 17.92 | 17.17 | 17.31 | 17.31 | -2.86% | 712,347 |
| Aug 25, 2025 | 18.10 | 18.30 | 17.82 | 17.82 | 17.82 | -2.36% | 501,649 |
| Aug 22, 2025 | 17.25 | 18.28 | 17.16 | 18.25 | 18.25 | 6.54% | 813,890 |
| Aug 21, 2025 | 17.29 | 17.70 | 16.94 | 17.13 | 17.13 | -2.62% | 748,575 |
| Aug 20, 2025 | 18.20 | 18.21 | 17.35 | 17.59 | 17.59 | -4.14% | 779,019 |
| Aug 19, 2025 | 18.41 | 18.65 | 18.27 | 18.35 | 18.35 | 0.55% | 431,008 |
| Aug 18, 2025 | 18.21 | 18.50 | 17.88 | 18.25 | 18.25 | -0.27% | 661,082 |
| Aug 15, 2025 | 18.33 | 18.77 | 18.16 | 18.30 | 18.30 | 0.72% | 673,964 |
| Aug 14, 2025 | 18.27 | 18.44 | 18.04 | 18.17 | 18.17 | -1.09% | 444,838 |
| Aug 13, 2025 | 17.84 | 18.58 | 17.56 | 18.37 | 18.37 | 4.43% | 608,356 |
| Aug 12, 2025 | 18.14 | 18.29 | 17.41 | 17.59 | 17.59 | -2.60% | 624,203 |
| Aug 11, 2025 | 18.28 | 18.70 | 17.92 | 18.06 | 18.06 | -0.61% | 707,264 |
| Aug 8, 2025 | 18.82 | 18.94 | 18.11 | 18.17 | 18.17 | -3.86% | 751,003 |
| Aug 7, 2025 | 18.80 | 19.42 | 18.52 | 18.90 | 18.90 | 3.50% | 1,344,317 |
| Aug 6, 2025 | 18.26 | 18.95 | 17.79 | 18.26 | 18.26 | 16.53% | 2,283,872 |
| Aug 5, 2025 | 16.26 | 16.26 | 15.35 | 15.67 | 15.67 | -3.81% | 1,568,957 |
| Aug 4, 2025 | 16.02 | 16.34 | 15.99 | 16.29 | 16.29 | 2.71% | 522,266 |
| Aug 1, 2025 | 16.01 | 16.17 | 15.83 | 15.86 | 15.86 | -2.22% | 777,322 |
| Jul 31, 2025 | 16.03 | 16.58 | 15.93 | 16.22 | 16.22 | 1.31% | 697,966 |
| Jul 30, 2025 | 16.70 | 16.70 | 15.99 | 16.01 | 16.01 | 0.38% | 542,860 |