Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
4.900
+0.040 (0.82%)
At close: Sep 4, 2026, 4:00 PM EDT
4.860
-0.040 (-0.82%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Angi Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.86 | 4.92 | 4.64 | 4.90 | 4.90 | 0.82% | 1,200,105 |
| Sep 3, 2026 | 5.04 | 5.27 | 4.85 | 4.86 | 4.86 | -2.02% | 1,035,850 |
| Sep 2, 2026 | 4.64 | 5.09 | 4.64 | 4.96 | 4.96 | 6.32% | 1,213,093 |
| Sep 1, 2026 | 4.61 | 4.68 | 4.51 | 4.67 | 4.67 | 0.32% | 727,917 |
| Aug 31, 2026 | 4.99 | 4.99 | 4.62 | 4.65 | 4.65 | -7.74% | 759,773 |
| Aug 28, 2026 | 4.67 | 5.11 | 4.67 | 5.04 | 5.04 | 7.92% | 827,182 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.54 | 4.67 | 4.67 | -3.71% | 677,223 |
| Aug 26, 2026 | 4.92 | 4.97 | 4.82 | 4.85 | 4.85 | -1.62% | 463,879 |
| Aug 25, 2026 | 5.01 | 5.09 | 4.90 | 4.93 | 4.93 | -0.20% | 462,207 |
| Aug 24, 2026 | 4.93 | 5.06 | 4.80 | 4.94 | 4.94 | 0.41% | 598,769 |
| Aug 21, 2026 | 4.61 | 4.95 | 4.55 | 4.92 | 4.92 | 7.89% | 792,298 |
| Aug 20, 2026 | 4.77 | 4.80 | 4.53 | 4.56 | 4.56 | -5.00% | 891,454 |
| Aug 19, 2026 | 4.63 | 4.89 | 4.63 | 4.80 | 4.80 | 3.67% | 548,512 |
| Aug 18, 2026 | 4.46 | 4.66 | 4.46 | 4.63 | 4.63 | 3.81% | 869,542 |
| Aug 17, 2026 | 4.72 | 4.72 | 4.40 | 4.46 | 4.46 | -5.51% | 760,004 |
| Aug 14, 2026 | 4.83 | 4.91 | 4.71 | 4.72 | 4.72 | -2.28% | 499,808 |
| Aug 13, 2026 | 4.36 | 4.85 | 4.34 | 4.83 | 4.83 | 11.55% | 1,398,304 |
| Aug 12, 2026 | 4.50 | 4.59 | 4.29 | 4.33 | 4.33 | -3.56% | 855,308 |
| Aug 11, 2026 | 4.53 | 4.65 | 4.46 | 4.49 | 4.49 | -2.18% | 781,533 |
| Aug 10, 2026 | 4.78 | 4.82 | 4.52 | 4.59 | 4.59 | -5.17% | 1,286,786 |
| Aug 7, 2026 | 4.96 | 5.21 | 4.80 | 4.84 | 4.84 | -2.42% | 1,149,113 |
| Aug 6, 2026 | 4.78 | 5.14 | 4.78 | 4.96 | 4.96 | 3.66% | 1,163,533 |
| Aug 5, 2026 | 4.57 | 4.96 | 4.26 | 4.79 | 4.79 | -22.95% | 2,006,246 |
| Aug 4, 2026 | 5.90 | 6.27 | 5.90 | 6.21 | 6.21 | 4.72% | 612,215 |
| Aug 3, 2026 | 5.86 | 6.07 | 5.78 | 5.93 | 5.93 | 4.59% | 897,130 |
| Jul 31, 2026 | 5.63 | 5.68 | 5.40 | 5.67 | 5.67 | 0.18% | 694,482 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.56 | 5.66 | 5.66 | -7.21% | 503,690 |
| Jul 29, 2026 | 6.19 | 6.39 | 6.07 | 6.10 | 6.10 | -2.24% | 521,428 |
| Jul 28, 2026 | 5.99 | 6.34 | 5.99 | 6.24 | 6.24 | 5.23% | 402,569 |
| Jul 27, 2026 | 5.68 | 6.18 | 5.66 | 5.93 | 5.93 | 7.23% | 911,083 |
| Jul 24, 2026 | 5.37 | 5.70 | 5.37 | 5.53 | 5.53 | 2.03% | 754,387 |
| Jul 23, 2026 | 5.73 | 5.73 | 5.30 | 5.42 | 5.42 | -6.23% | 633,233 |
| Jul 22, 2026 | 6.01 | 6.04 | 5.71 | 5.78 | 5.78 | -3.67% | 522,448 |
| Jul 21, 2026 | 6.25 | 6.31 | 5.97 | 6.00 | 6.00 | -3.85% | 396,580 |
| Jul 20, 2026 | 6.08 | 6.29 | 5.93 | 6.24 | 6.24 | 1.96% | 546,624 |
| Jul 17, 2026 | 6.24 | 6.42 | 6.01 | 6.12 | 6.12 | -4.08% | 310,206 |
| Jul 16, 2026 | 6.40 | 6.52 | 6.30 | 6.38 | 6.38 | 1.11% | 300,516 |
| Jul 15, 2026 | 6.15 | 6.41 | 6.13 | 6.31 | 6.31 | 3.44% | 316,991 |
| Jul 14, 2026 | 6.06 | 6.12 | 5.93 | 6.10 | 6.10 | -1.13% | 462,145 |
| Jul 13, 2026 | 6.21 | 6.34 | 5.97 | 6.17 | 6.17 | -1.12% | 864,429 |
| Jul 10, 2026 | 6.36 | 6.48 | 6.20 | 6.24 | 6.24 | -1.89% | 499,828 |
| Jul 9, 2026 | 6.11 | 6.36 | 5.87 | 6.36 | 6.36 | 3.92% | 492,586 |
| Jul 8, 2026 | 6.34 | 6.34 | 5.95 | 6.12 | 6.12 | -4.97% | 534,869 |
| Jul 7, 2026 | 6.28 | 6.53 | 6.28 | 6.44 | 6.44 | 3.21% | 540,657 |
| Jul 6, 2026 | 6.04 | 6.34 | 5.93 | 6.24 | 6.24 | 2.97% | 580,218 |
| Jul 2, 2026 | 5.86 | 6.19 | 5.86 | 6.06 | 6.06 | 2.71% | 500,645 |
| Jul 1, 2026 | 6.07 | 6.20 | 5.89 | 5.90 | 5.90 | -0.84% | 729,296 |
| Jun 30, 2026 | 5.88 | 6.04 | 5.77 | 5.95 | 5.95 | 0.85% | 704,664 |
| Jun 29, 2026 | 6.00 | 6.06 | 5.70 | 5.90 | 5.90 | -1.17% | 1,495,269 |
| Jun 26, 2026 | 5.09 | 6.00 | 5.09 | 5.97 | 5.97 | 17.52% | 1,903,537 |