Skip to main content
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
1.780
+0.010 (0.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.731.811.731.771.771.72%1,546,568
Feb 19, 20251.751.771.701.741.74-1.69%957,923
Feb 18, 20251.801.841.761.771.77-3.80%1,555,409
Feb 14, 20251.881.951.831.841.84-1,900,847
Feb 13, 20251.631.851.631.841.8412.88%2,229,815
Feb 12, 20251.922.071.601.631.63-5.78%5,550,179
Feb 11, 20251.751.801.691.731.73-1.14%805,964
Feb 10, 20251.781.781.711.751.75-0.57%734,988
Feb 7, 20251.791.801.731.761.76-1.12%482,928
Feb 6, 20251.831.831.771.781.78-3.26%368,185
Feb 5, 20251.841.861.801.841.840.55%357,655
Feb 4, 20251.761.841.741.831.835.17%449,948
Feb 3, 20251.761.821.731.741.74-3.33%593,005
Jan 31, 20251.831.891.791.801.80-2.17%837,622
Jan 30, 20251.932.011.821.841.84-3.66%1,875,498
Jan 29, 20251.931.961.881.911.91-1.04%717,234
Jan 28, 20251.971.971.901.931.93-762,576
Jan 27, 20251.831.981.831.931.932.66%931,539
Jan 24, 20251.851.901.811.881.881.62%707,596
Jan 23, 20251.841.861.731.851.851.09%1,099,999
Jan 22, 20251.851.891.821.831.83-2.14%982,144
Jan 21, 20251.841.891.801.871.872.19%1,949,119
Jan 17, 20251.851.881.811.831.83-1.08%546,330
Jan 16, 20251.831.861.761.851.851.65%966,039
Jan 15, 20251.731.831.701.821.827.06%1,082,798
Jan 14, 20251.711.721.561.701.708.97%2,557,264
Jan 13, 20251.531.561.491.561.56-951,241
Jan 10, 20251.571.581.511.561.56-0.64%542,744
Jan 8, 20251.631.631.531.571.57-3.09%1,178,912
Jan 7, 20251.661.681.601.621.62-1.82%388,461
Jan 6, 20251.641.711.601.651.650.61%787,646
Jan 3, 20251.601.681.601.641.641.23%738,250
Jan 2, 20251.651.671.601.621.62-2.41%532,346
Dec 31, 20241.631.661.601.661.663.11%1,024,301
Dec 30, 20241.661.661.571.611.61-2.42%1,015,676
Dec 27, 20241.611.661.601.651.651.23%619,061
Dec 26, 20241.601.641.571.631.631.87%1,001,657
Dec 24, 20241.641.641.591.601.60-3.03%720,637
Dec 23, 20241.661.701.641.651.65-1.20%603,552
Dec 20, 20241.691.731.651.671.67-1.76%710,541
Dec 19, 20241.651.781.641.701.703.66%2,514,654
Dec 18, 20241.701.741.621.641.64-5.20%1,429,596
Dec 17, 20241.741.771.711.731.73-0.57%1,274,878
Dec 16, 20241.771.801.731.741.74-1.69%1,221,403
Dec 13, 20241.821.841.721.771.77-3.80%1,535,093
Dec 12, 20241.851.851.801.841.84-1.08%695,139
Dec 11, 20241.891.911.841.861.86-1.59%1,028,792
Dec 10, 20241.981.981.861.891.89-3.57%1,450,203
Dec 9, 20242.002.071.951.961.96-1.01%927,678
Dec 6, 20241.892.021.891.981.984.76%1,222,287
Dec 5, 20241.951.981.881.891.89-3.08%1,251,487
Dec 4, 20241.992.011.931.951.95-2.01%1,537,682
Dec 3, 20241.982.041.971.991.990.51%1,271,176
Dec 2, 20241.872.011.821.981.986.45%1,888,412
Nov 29, 20241.911.941.861.861.86-2.11%347,911
Nov 27, 20241.941.951.871.901.90-598,549
Nov 26, 20241.982.011.871.901.90-4.04%815,394
Nov 25, 20242.002.061.971.981.980.51%1,399,839
Nov 22, 20241.952.011.951.971.970.51%1,041,054
Nov 21, 20241.952.001.911.961.96-0.51%945,387
Nov 20, 20241.972.051.911.971.97-0.51%946,795
Nov 19, 20242.042.061.951.981.983.66%2,004,073
Nov 18, 20241.781.921.781.911.9111.05%2,247,054
Nov 15, 20241.781.781.651.721.72-1.71%1,787,824
Nov 14, 20241.851.851.741.751.75-5.15%1,360,104
Nov 13, 20241.931.931.791.851.85-4.40%1,629,632
Nov 12, 20242.362.361.881.931.93-26.34%4,587,806
Nov 11, 20242.562.652.532.622.624.38%1,084,936
Nov 8, 20242.582.612.502.512.51-3.83%298,465
Nov 7, 20242.562.712.562.612.613.16%1,416,838
Nov 6, 20242.602.602.482.532.531.20%456,375
Nov 5, 20242.472.572.472.502.501.63%570,147
Nov 4, 20242.332.492.312.462.464.68%263,511
Nov 1, 20242.392.482.332.352.35-1.26%565,877
Oct 31, 20242.422.512.352.382.38-1.24%327,462
Oct 30, 20242.402.472.402.412.410.42%248,256
Oct 29, 20242.362.432.342.402.401.69%340,614
Oct 28, 20242.442.462.362.362.36-2.48%297,393
Oct 25, 20242.412.472.412.422.42-237,301
Oct 24, 20242.472.472.392.422.42-1.22%264,873
Oct 23, 20242.462.512.422.452.45-1.61%283,240
Oct 22, 20242.482.552.462.492.490.40%220,731
Oct 21, 20242.552.552.452.482.48-3.13%277,963
Oct 18, 20242.552.572.522.562.561.99%221,698
Oct 17, 20242.512.512.422.512.510.40%1,379,974
Oct 16, 20242.562.562.492.502.50-0.79%295,921
Oct 15, 20242.492.592.472.522.521.20%795,929
Oct 14, 20242.572.582.482.492.49-3.11%205,603
Oct 11, 20242.462.592.462.572.574.05%263,115
Oct 10, 20242.452.492.432.472.47-0.40%177,369
Oct 9, 20242.412.482.392.482.482.48%260,231
Oct 8, 20242.412.492.402.422.42-0.41%268,046
Oct 7, 20242.482.512.372.432.43-2.41%425,306
Oct 4, 20242.492.512.452.492.490.81%189,173
Oct 3, 20242.502.552.402.472.47-1.98%229,632
Oct 2, 20242.522.572.502.522.52-0.79%268,496
Oct 1, 20242.582.592.502.542.54-1.55%341,774
Sep 30, 20242.592.662.572.582.58-0.77%423,017
Sep 27, 20242.722.732.602.602.60-3.35%417,951
Sep 26, 20242.672.702.602.692.692.67%334,136