Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
6.28
+0.35 (5.90%)
Jul 28, 2026, 10:52 AM EDT - Market open
Angi Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.99 | 6.17 | 5.99 | 6.10 | - | 2.87% | 42,953 |
| 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 |
| Jun 25, 2026 | 5.29 | 5.39 | 5.02 | 5.08 | 5.08 | -3.97% | 580,620 |
| Jun 24, 2026 | 4.81 | 5.36 | 4.79 | 5.29 | 5.29 | 9.52% | 983,183 |
| Jun 23, 2026 | 4.77 | 4.97 | 4.71 | 4.83 | 4.83 | 1.05% | 983,153 |
| Jun 22, 2026 | 4.94 | 5.26 | 4.78 | 4.78 | 4.78 | -4.78% | 1,196,209 |
| Jun 18, 2026 | 5.10 | 5.13 | 4.80 | 5.02 | 5.02 | -1.57% | 2,783,258 |
| Jun 17, 2026 | 5.40 | 5.55 | 5.05 | 5.10 | 5.10 | -5.38% | 1,143,370 |
| Jun 16, 2026 | 5.48 | 5.65 | 5.36 | 5.39 | 5.39 | -0.92% | 1,273,999 |
| Jun 15, 2026 | 5.64 | 5.84 | 5.36 | 5.44 | 5.44 | -2.68% | 704,292 |
| Jun 12, 2026 | 5.47 | 5.65 | 5.33 | 5.59 | 5.59 | 1.82% | 487,995 |
| Jun 11, 2026 | 5.64 | 5.70 | 5.36 | 5.49 | 5.49 | -3.51% | 563,655 |
| Jun 10, 2026 | 5.72 | 5.89 | 5.61 | 5.69 | 5.69 | -1.39% | 617,285 |
| Jun 9, 2026 | 6.00 | 6.09 | 5.63 | 5.77 | 5.77 | -3.99% | 885,676 |
| 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% | 855,229 |
| Jun 4, 2026 | 6.05 | 6.56 | 6.05 | 6.46 | 6.46 | 7.13% | 1,232,323 |
| Jun 3, 2026 | 6.25 | 6.25 | 5.78 | 6.03 | 6.03 | -4.89% | 1,200,160 |
| Jun 2, 2026 | 6.39 | 6.50 | 6.23 | 6.34 | 6.34 | -3.50% | 1,236,340 |
| Jun 1, 2026 | 5.86 | 6.62 | 5.86 | 6.57 | 6.57 | 12.12% | 2,342,192 |
| May 29, 2026 | 5.72 | 6.15 | 5.61 | 5.86 | 5.86 | 3.90% | 2,513,099 |
| May 28, 2026 | 5.37 | 5.68 | 5.30 | 5.64 | 5.64 | 4.44% | 1,911,750 |
| May 27, 2026 | 5.43 | 5.58 | 5.34 | 5.40 | 5.40 | -1.28% | 1,213,206 |
| May 26, 2026 | 5.49 | 5.52 | 5.37 | 5.47 | 5.47 | -0.91% | 1,080,412 |
| May 22, 2026 | 5.14 | 5.53 | 5.14 | 5.52 | 5.52 | 7.81% | 1,044,792 |
| May 21, 2026 | 4.96 | 5.21 | 4.91 | 5.12 | 5.12 | 0.99% | 1,391,874 |
| May 20, 2026 | 5.29 | 5.29 | 4.97 | 5.07 | 5.07 | -2.50% | 1,359,815 |
| May 19, 2026 | 5.19 | 5.37 | 5.05 | 5.20 | 5.20 | 0.39% | 1,479,503 |
| May 18, 2026 | 4.95 | 5.34 | 4.84 | 5.18 | 5.18 | 4.02% | 1,603,030 |
| May 15, 2026 | 4.77 | 5.05 | 4.76 | 4.98 | 4.98 | 2.89% | 1,504,440 |