Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
6.20
-0.26 (-4.02%)
At close: Oct 16, 2026, 4:00 PM EDT
6.29
+0.09 (1.45%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Angi Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.46 | 6.55 | 6.10 | 6.20 | 6.20 | -4.02% | 936,045 |
| Oct 15, 2026 | 6.10 | 6.56 | 6.10 | 6.46 | 6.46 | 5.73% | 1,434,178 |
| Oct 14, 2026 | 6.27 | 6.33 | 6.00 | 6.11 | 6.11 | -3.93% | 453,676 |
| Oct 13, 2026 | 6.37 | 6.63 | 6.34 | 6.36 | 6.36 | 0.32% | 657,645 |
| Oct 12, 2026 | 6.65 | 6.78 | 6.25 | 6.34 | 6.34 | -3.79% | 699,020 |
| Oct 9, 2026 | 6.32 | 6.70 | 6.32 | 6.59 | 6.59 | 4.94% | 553,058 |
| Oct 8, 2026 | 6.06 | 6.29 | 5.94 | 6.28 | 6.28 | 2.95% | 846,581 |
| Oct 7, 2026 | 5.91 | 6.22 | 5.89 | 6.10 | 6.10 | 2.35% | 766,382 |
| Oct 6, 2026 | 6.08 | 6.08 | 5.79 | 5.96 | 5.96 | -1.65% | 585,556 |
| Oct 5, 2026 | 6.01 | 6.36 | 5.97 | 6.06 | 6.06 | 0.17% | 778,159 |
| Oct 2, 2026 | 5.90 | 6.05 | 5.65 | 6.05 | 6.05 | 3.24% | 640,322 |
| Oct 1, 2026 | 5.85 | 5.89 | 5.46 | 5.86 | 5.86 | 1.74% | 662,013 |
| Sep 30, 2026 | 5.76 | 5.85 | 5.64 | 5.76 | 5.76 | 0.70% | 1,070,378 |
| Sep 29, 2026 | 5.56 | 5.88 | 5.41 | 5.72 | 5.72 | 2.88% | 809,866 |
| Sep 28, 2026 | 5.39 | 5.58 | 5.12 | 5.56 | 5.56 | 2.58% | 980,422 |
| Sep 25, 2026 | 5.23 | 5.46 | 5.17 | 5.42 | 5.42 | 5.04% | 761,263 |
| Sep 24, 2026 | 5.11 | 5.26 | 4.88 | 5.16 | 5.16 | 2.18% | 794,308 |
| Sep 23, 2026 | 5.22 | 5.39 | 5.02 | 5.05 | 5.05 | -8.84% | 1,127,345 |
| Sep 22, 2026 | 5.48 | 5.70 | 5.36 | 5.54 | 5.54 | 1.09% | 712,772 |
| Sep 21, 2026 | 5.32 | 5.63 | 5.29 | 5.48 | 5.48 | 3.40% | 734,209 |
| Sep 18, 2026 | 5.30 | 5.33 | 5.11 | 5.30 | 5.30 | - | 1,375,952 |
| Sep 17, 2026 | 5.27 | 5.34 | 5.13 | 5.30 | 5.30 | 0.19% | 605,101 |
| Sep 16, 2026 | 5.03 | 5.36 | 4.92 | 5.29 | 5.29 | 6.01% | 1,047,796 |
| Sep 15, 2026 | 4.98 | 5.11 | 4.89 | 4.99 | 4.99 | 0.60% | 581,241 |
| Sep 14, 2026 | 4.68 | 4.98 | 4.68 | 4.96 | 4.96 | 5.08% | 723,507 |
| Sep 11, 2026 | 4.54 | 4.73 | 4.50 | 4.72 | 4.72 | 1.51% | 644,986 |
| Sep 10, 2026 | 4.66 | 4.71 | 4.56 | 4.65 | 4.65 | -1.48% | 724,447 |
| Sep 9, 2026 | 4.69 | 4.78 | 4.52 | 4.72 | 4.72 | 0.43% | 993,237 |
| Sep 8, 2026 | 4.86 | 4.91 | 4.60 | 4.70 | 4.70 | -4.08% | 833,548 |
| 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 |