Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
15.76
+0.11 (0.70%)
Jun 2, 2025, 2:27 PM - Market open
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 15.70 | 15.95 | 15.58 | 15.91 | - | 1.66% | 444,936 |
| 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 |
| May 1, 2025 | 11.50 | 11.96 | 11.45 | 11.96 | 11.96 | 4.36% | 1,063,147 |
| Apr 30, 2025 | 11.58 | 11.85 | 11.16 | 11.46 | 11.46 | -3.62% | 1,076,795 |
| Apr 29, 2025 | 11.65 | 11.98 | 11.46 | 11.89 | 11.89 | 1.19% | 929,566 |
| Apr 28, 2025 | 12.27 | 12.66 | 11.65 | 11.75 | 11.75 | -4.63% | 997,740 |
| Apr 25, 2025 | 12.71 | 12.72 | 12.15 | 12.32 | 12.32 | -1.75% | 749,649 |
| Apr 24, 2025 | 12.56 | 12.68 | 12.38 | 12.54 | 12.54 | -0.16% | 788,554 |
| Apr 23, 2025 | 12.64 | 12.98 | 12.37 | 12.56 | 12.56 | 3.46% | 1,113,837 |
| Apr 22, 2025 | 12.21 | 12.41 | 11.66 | 12.14 | 12.14 | 1.17% | 1,423,279 |
| Apr 21, 2025 | 11.63 | 12.22 | 11.48 | 12.00 | 12.00 | 3.45% | 1,621,546 |
| Apr 17, 2025 | 11.41 | 11.74 | 11.26 | 11.60 | 11.60 | 1.49% | 1,195,124 |
| Apr 16, 2025 | 11.91 | 12.05 | 11.25 | 11.43 | 11.43 | -5.69% | 1,282,200 |
| Apr 15, 2025 | 12.35 | 12.67 | 11.89 | 12.12 | 12.12 | -3.04% | 1,489,747 |
| Apr 14, 2025 | 12.65 | 12.91 | 12.48 | 12.50 | 12.50 | 0.81% | 1,932,274 |
| Apr 11, 2025 | 12.73 | 12.81 | 11.89 | 12.40 | 12.40 | -1.90% | 1,488,687 |
| Apr 10, 2025 | 12.60 | 12.85 | 12.29 | 12.64 | 12.64 | -2.77% | 1,829,585 |
| Apr 9, 2025 | 11.83 | 13.25 | 11.76 | 13.00 | 13.00 | 8.60% | 2,666,234 |
| Apr 8, 2025 | 12.62 | 12.85 | 11.68 | 11.97 | 11.97 | -1.56% | 2,815,368 |
| Apr 7, 2025 | 11.54 | 12.67 | 11.00 | 12.16 | 12.16 | -0.33% | 3,205,927 |
| Apr 4, 2025 | 12.51 | 12.97 | 12.00 | 12.20 | 12.20 | -6.87% | 1,850,372 |
| Apr 3, 2025 | 13.11 | 13.53 | 12.53 | 13.10 | 13.10 | -6.43% | 1,975,245 |
| Apr 2, 2025 | 14.29 | 14.84 | 13.85 | 14.00 | 14.00 | -4.76% | 2,743,223 |
| Apr 1, 2025 | 15.03 | 15.83 | 14.56 | 14.70 | 14.70 | -4.61% | 4,354,602 |
| Mar 31, 2025 | 15.60 | 15.93 | 15.34 | 15.41 | 15.41 | -3.20% | 486,984 |
| Mar 28, 2025 | 16.85 | 16.91 | 15.82 | 15.92 | 15.92 | -6.63% | 372,090 |
| Mar 27, 2025 | 16.72 | 17.37 | 16.69 | 17.05 | 17.05 | 3.77% | 469,096 |
| Mar 26, 2025 | 16.20 | 16.55 | 15.97 | 16.43 | 16.43 | 1.05% | 326,578 |
| Mar 25, 2025 | 16.69 | 17.08 | 15.95 | 16.26 | 16.26 | -2.34% | 274,366 |
| Mar 24, 2025 | 15.87 | 17.39 | 15.87 | 16.65 | 16.65 | 6.73% | 345,573 |
| Mar 21, 2025 | 15.90 | 16.25 | 15.30 | 15.60 | 15.60 | -2.50% | 225,384 |