Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
5.43
-0.17 (-2.95%)
At close: Jun 15, 2026, 4:00 PM EDT
5.44
+0.02 (0.28%)
After-hours: Jun 15, 2026, 5:33 PM EDT
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.64 | 5.84 | 5.36 | 5.44 | 5.44 | -2.68% | 704,290 |
| Jun 12, 2026 | 5.47 | 5.65 | 5.33 | 5.59 | 5.59 | 1.82% | 487,990 |
| Jun 11, 2026 | 5.64 | 5.70 | 5.36 | 5.49 | 5.49 | -3.51% | 563,134 |
| Jun 10, 2026 | 5.72 | 5.89 | 5.61 | 5.69 | 5.69 | -1.39% | 616,774 |
| Jun 9, 2026 | 6.00 | 6.09 | 5.63 | 5.77 | 5.77 | -3.99% | 885,576 |
| Jun 8, 2026 | 5.91 | 6.05 | 5.67 | 6.01 | 6.01 | 1.52% | 1,014,193 |
| Jun 5, 2026 | 6.45 | 6.57 | 5.90 | 5.92 | 5.92 | -8.36% | 855,129 |
| Jun 4, 2026 | 6.05 | 6.56 | 6.05 | 6.46 | 6.46 | 7.13% | 1,231,715 |
| Jun 3, 2026 | 6.25 | 6.25 | 5.78 | 6.03 | 6.03 | -4.89% | 1,189,063 |
| Jun 2, 2026 | 6.39 | 6.50 | 6.23 | 6.34 | 6.34 | -3.50% | 1,236,177 |
| Jun 1, 2026 | 5.86 | 6.62 | 5.86 | 6.57 | 6.57 | 12.12% | 2,348,220 |
| May 29, 2026 | 5.72 | 6.15 | 5.61 | 5.86 | 5.86 | 3.90% | 2,512,928 |
| May 28, 2026 | 5.37 | 5.68 | 5.30 | 5.64 | 5.64 | 4.44% | 1,911,604 |
| May 27, 2026 | 5.43 | 5.58 | 5.34 | 5.40 | 5.40 | -1.28% | 1,213,083 |
| May 26, 2026 | 5.49 | 5.52 | 5.37 | 5.47 | 5.47 | -0.91% | 1,080,411 |
| May 22, 2026 | 5.14 | 5.53 | 5.14 | 5.52 | 5.52 | 7.81% | 1,044,134 |
| May 21, 2026 | 4.96 | 5.21 | 4.91 | 5.12 | 5.12 | 0.99% | 1,391,324 |
| May 20, 2026 | 5.29 | 5.29 | 4.97 | 5.07 | 5.07 | -2.50% | 1,359,765 |
| May 19, 2026 | 5.19 | 5.37 | 5.05 | 5.20 | 5.20 | 0.39% | 1,478,022 |
| May 18, 2026 | 4.95 | 5.34 | 4.84 | 5.18 | 5.18 | 4.02% | 1,602,898 |
| May 15, 2026 | 4.77 | 5.05 | 4.76 | 4.98 | 4.98 | 2.89% | 1,504,440 |
| May 14, 2026 | 4.92 | 5.09 | 4.82 | 4.84 | 4.84 | -1.22% | 1,752,236 |
| May 13, 2026 | 5.13 | 5.13 | 4.85 | 4.90 | 4.90 | -5.41% | 1,477,991 |
| May 12, 2026 | 5.09 | 5.29 | 5.04 | 5.18 | 5.18 | 1.17% | 1,729,328 |
| May 11, 2026 | 5.84 | 5.97 | 5.04 | 5.12 | 5.12 | -12.18% | 1,826,557 |
| May 8, 2026 | 5.20 | 5.89 | 4.97 | 5.83 | 5.83 | 11.26% | 3,490,218 |
| May 7, 2026 | 4.78 | 5.32 | 4.57 | 5.24 | 5.24 | 9.17% | 3,252,528 |
| May 6, 2026 | 5.90 | 6.06 | 4.53 | 4.80 | 4.80 | -35.22% | 7,126,086 |
| May 5, 2026 | 7.34 | 7.48 | 7.08 | 7.41 | 7.41 | 2.07% | 1,230,416 |
| May 4, 2026 | 7.51 | 7.73 | 7.21 | 7.26 | 7.26 | -4.97% | 718,420 |
| May 1, 2026 | 7.45 | 7.73 | 7.28 | 7.64 | 7.64 | 4.09% | 750,280 |
| Apr 30, 2026 | 7.13 | 7.39 | 6.96 | 7.34 | 7.34 | 2.80% | 880,726 |
| Apr 29, 2026 | 7.34 | 7.44 | 7.03 | 7.14 | 7.14 | -3.90% | 786,108 |
| Apr 28, 2026 | 7.51 | 7.73 | 7.41 | 7.43 | 7.43 | -1.33% | 530,913 |
| Apr 27, 2026 | 7.48 | 7.75 | 7.48 | 7.53 | 7.53 | 0.67% | 608,405 |
| Apr 24, 2026 | 6.96 | 7.48 | 6.92 | 7.48 | 7.48 | 6.40% | 607,054 |
| Apr 23, 2026 | 7.45 | 7.49 | 6.87 | 7.03 | 7.03 | -6.02% | 727,118 |
| Apr 22, 2026 | 7.50 | 7.60 | 7.39 | 7.48 | 7.48 | 0.27% | 745,105 |
| Apr 21, 2026 | 7.67 | 7.86 | 7.41 | 7.46 | 7.46 | -1.71% | 867,196 |
| Apr 20, 2026 | 7.34 | 7.67 | 7.28 | 7.59 | 7.59 | 2.57% | 697,118 |
| Apr 17, 2026 | 7.39 | 7.64 | 7.37 | 7.40 | 7.40 | 1.79% | 699,427 |
| Apr 16, 2026 | 7.39 | 7.44 | 7.16 | 7.27 | 7.27 | -0.14% | 796,748 |
| Apr 15, 2026 | 7.49 | 7.74 | 7.22 | 7.28 | 7.28 | -4.08% | 990,873 |
| Apr 14, 2026 | 7.41 | 7.80 | 7.37 | 7.59 | 7.59 | 2.71% | 523,853 |
| Apr 13, 2026 | 6.85 | 7.44 | 6.76 | 7.39 | 7.39 | 7.88% | 683,695 |
| Apr 10, 2026 | 7.22 | 7.25 | 6.83 | 6.85 | 6.85 | -4.86% | 467,847 |
| Apr 9, 2026 | 7.03 | 7.21 | 6.85 | 7.20 | 7.20 | 1.98% | 574,791 |
| Apr 8, 2026 | 7.24 | 7.37 | 7.01 | 7.06 | 7.06 | 1.58% | 540,615 |
| Apr 7, 2026 | 6.98 | 7.05 | 6.85 | 6.95 | 6.95 | -1.00% | 801,494 |
| Apr 6, 2026 | 6.82 | 7.19 | 6.82 | 7.02 | 7.02 | 2.48% | 735,710 |