Skip to main content
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
15.76
+0.19 (1.22%)
At close: Jun 27, 2025, 4:00 PM
15.76
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:12 PM EDT

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.6315.8415.4015.7615.761.22%7,384,179
Jun 26, 202515.3115.6215.0715.5715.572.10%723,515
Jun 25, 202515.6215.7315.0715.2515.25-1.93%940,483
Jun 24, 202515.6116.0215.4315.5515.552.30%916,513
Jun 23, 202514.8915.3914.8715.2015.201.33%1,155,560
Jun 20, 202515.2215.3614.9315.0015.00-0.27%1,840,179
Jun 18, 202515.1015.4614.9715.0415.04-1.12%859,514
Jun 17, 202515.5715.8715.1615.2115.21-3.37%1,138,766
Jun 16, 202515.1515.7615.0915.7415.741.94%1,050,277
Jun 13, 202515.7915.8815.4015.4415.44-2.40%924,603
Jun 12, 202516.4016.5115.7915.8215.82-4.87%984,196
Jun 11, 202516.7716.9416.5116.6316.630.30%825,963
Jun 10, 202516.8316.8316.3516.5816.58-0.30%952,046
Jun 9, 202516.7416.8416.5716.6316.630.85%782,435
Jun 6, 202516.7416.8516.4716.4916.49-0.69%571,042
Jun 5, 202517.0417.1016.5216.6116.61-2.27%533,825
Jun 4, 202516.9417.1616.7816.9916.990.83%678,747
Jun 3, 202515.7016.9315.7016.8516.857.46%1,059,557
Jun 2, 202515.7015.9515.5815.6815.680.19%1,113,044
May 30, 202515.5315.8015.4615.6515.65-0.25%1,493,386
May 29, 202516.0316.2015.5715.6915.69-0.95%729,484
May 28, 202516.2916.3015.8415.8415.84-2.76%699,918
May 27, 202515.6916.4515.6816.2916.294.69%931,524
May 23, 202515.6915.9915.5115.5615.56-2.81%1,099,081
May 22, 202515.8016.1415.7316.0116.010.95%1,284,666
May 21, 202516.2116.3415.8115.8615.86-2.88%983,978
May 20, 202516.6916.8216.1616.3316.33-2.51%836,233
May 19, 202516.0717.0916.0716.7516.752.26%1,174,597
May 16, 202516.3516.5816.1416.3816.380.18%928,525
May 15, 202515.9616.3515.7216.3516.351.49%1,062,237
May 14, 202516.5716.8216.0616.1116.11-2.95%911,930
May 13, 202516.1016.9816.1016.6016.603.04%1,304,559
May 12, 202516.5616.6215.7216.1116.110.06%1,743,322
May 9, 202515.1016.5915.1016.1016.107.48%1,925,641
May 8, 202515.1515.9514.7014.9814.98-1.12%2,746,423
May 7, 202514.9915.5913.9515.1515.1534.67%4,678,838
May 6, 202511.1611.3410.8811.2511.250.45%1,446,891
May 5, 202511.6711.8011.1711.2011.20-5.00%1,901,495
May 2, 202512.0612.1111.5911.7911.79-1.42%1,358,864
May 1, 202511.5011.9611.4511.9611.964.36%1,063,147
Apr 30, 202511.5811.8511.1611.4611.46-3.62%1,076,795
Apr 29, 202511.6511.9811.4611.8911.891.19%929,566
Apr 28, 202512.2712.6611.6511.7511.75-4.63%997,740
Apr 25, 202512.7112.7212.1512.3212.32-1.75%749,649
Apr 24, 202512.5612.6812.3812.5412.54-0.16%788,554
Apr 23, 202512.6412.9812.3712.5612.563.46%1,113,837
Apr 22, 202512.2112.4111.6612.1412.141.17%1,423,279
Apr 21, 202511.6312.2211.4812.0012.003.45%1,621,546
Apr 17, 202511.4111.7411.2611.6011.601.49%1,195,124
Apr 16, 202511.9112.0511.2511.4311.43-5.69%1,282,200