Angi Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.08	14.02	12.92	13.91	13.91	7.25%	1,672,746
Dec 4, 2025	12.52	13.00	12.42	12.97	12.97	3.84%	1,055,555
Dec 3, 2025	11.98	12.51	11.82	12.49	12.49	4.00%	932,371
Dec 2, 2025	11.76	12.07	11.58	12.01	12.01	2.47%	1,087,228
Dec 1, 2025	11.28	11.79	11.20	11.72	11.72	2.63%	1,303,424
Nov 28, 2025	11.32	11.64	11.32	11.42	11.42	1.06%	605,420
Nov 26, 2025	11.33	11.53	11.29	11.30	11.30	-1.14%	996,370
Nov 25, 2025	11.42	11.61	11.39	11.43	11.43	1.06%	1,143,662
Nov 24, 2025	10.92	11.37	10.85	11.31	11.31	3.76%	1,415,888
Nov 21, 2025	10.61	11.27	10.53	10.90	10.90	3.51%	1,102,620
Nov 20, 2025	10.54	10.76	10.43	10.53	10.53	1.06%	1,352,414
Nov 19, 2025	10.79	10.79	10.25	10.42	10.42	-2.34%	1,255,255
Nov 18, 2025	10.57	10.79	10.49	10.67	10.67	0.38%	971,208
Nov 17, 2025	10.80	11.09	10.59	10.63	10.63	-1.94%	1,555,734
Nov 14, 2025	11.08	11.22	10.79	10.84	10.84	-3.04%	1,413,228
Nov 13, 2025	11.20	11.44	11.14	11.18	11.18	-1.06%	1,098,782
Nov 12, 2025	11.28	11.52	11.24	11.30	11.30	0.18%	1,083,034
Nov 11, 2025	11.46	11.70	11.10	11.28	11.28	-1.31%	904,304
Nov 10, 2025	11.58	11.66	11.21	11.43	11.43	1.24%	1,127,520
Nov 7, 2025	11.20	11.44	10.94	11.29	11.29	-0.53%	1,887,604
Nov 6, 2025	12.05	12.06	11.28	11.35	11.35	-4.22%	1,809,000
Nov 5, 2025	11.83	12.64	11.49	11.85	11.85	-7.93%	2,528,897
Nov 4, 2025	12.86	13.04	12.73	12.87	12.87	-1.38%	1,841,162
Nov 3, 2025	13.28	13.28	12.74	13.05	13.05	-1.66%	1,185,611
Oct 31, 2025	13.35	13.54	13.18	13.27	13.27	0.08%	631,702
Oct 30, 2025	13.17	13.43	12.95	13.26	13.26	-0.45%	549,479
Oct 29, 2025	13.65	13.74	13.11	13.32	13.32	-2.49%	630,604
Oct 28, 2025	14.10	14.10	13.53	13.66	13.66	-3.12%	411,977
Oct 27, 2025	14.32	14.45	14.05	14.10	14.10	-0.56%	655,427
Oct 24, 2025	14.44	14.44	14.08	14.18	14.18	-0.35%	509,786
Oct 23, 2025	14.18	14.25	13.80	14.23	14.23	1.28%	762,098
Oct 22, 2025	13.82	14.07	13.62	14.05	14.05	1.59%	928,026
Oct 21, 2025	13.81	14.11	13.74	13.83	13.83	-0.22%	686,267
Oct 20, 2025	13.52	13.95	13.52	13.86	13.86	3.59%	481,867
Oct 17, 2025	13.32	13.67	13.22	13.38	13.38	-1.11%	696,390
Oct 16, 2025	14.11	14.16	13.44	13.53	13.53	-3.91%	515,206
Oct 15, 2025	14.26	14.39	13.89	14.08	14.08	-0.21%	633,776
Oct 14, 2025	13.50	14.31	13.50	14.11	14.11	1.29%	906,371
Oct 13, 2025	13.65	13.96	13.49	13.93	13.93	4.27%	649,536
Oct 10, 2025	14.14	14.24	13.29	13.36	13.36	-5.38%	924,554
Oct 9, 2025	14.23	14.58	14.11	14.12	14.12	-0.53%	557,678
Oct 8, 2025	14.50	14.61	13.78	14.20	14.20	-1.97%	1,727,751
Oct 7, 2025	15.85	15.88	14.33	14.48	14.48	-8.76%	938,038
Oct 6, 2025	16.30	16.49	15.82	15.87	15.87	-2.76%	661,835
Oct 3, 2025	15.89	16.47	15.89	16.32	16.32	2.97%	780,376
Oct 2, 2025	15.94	16.16	15.67	15.85	15.85	0.06%	625,168
Oct 1, 2025	16.13	16.36	15.78	15.84	15.84	-2.58%	593,878
Sep 30, 2025	16.62	16.70	15.92	16.26	16.26	-1.57%	640,870
Sep 29, 2025	16.97	16.97	16.43	16.52	16.52	-1.31%	584,083
Sep 26, 2025	16.51	16.90	16.44	16.74	16.74	0.54%	547,362