Skip to main content
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
18.29
+0.12 (0.66%)
At close: Aug 15, 2025, 4:00 PM
18.30
+0.01 (0.05%)
After-hours: Aug 15, 2025, 5:08 PM EDT

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.3318.7718.1618.3018.300.72%673,962
Aug 14, 202518.2718.4418.0418.1718.17-1.09%444,838
Aug 13, 202517.8418.5817.5618.3718.374.43%608,356
Aug 12, 202518.1418.2917.4117.5917.59-2.60%624,203
Aug 11, 202518.2818.7017.9218.0618.06-0.61%707,264
Aug 8, 202518.8218.9418.1118.1718.17-3.86%751,003
Aug 7, 202518.8019.4218.5218.9018.903.50%1,344,317
Aug 6, 202518.2618.9517.7918.2618.2616.53%2,283,872
Aug 5, 202516.2616.2615.3515.6715.67-3.81%1,568,957
Aug 4, 202516.0216.3415.9916.2916.292.71%522,266
Aug 1, 202516.0116.1715.8315.8615.86-2.22%777,322
Jul 31, 202516.0316.5815.9316.2216.221.31%697,966
Jul 30, 202516.7016.7015.9916.0116.010.38%542,860
Jul 29, 202516.7116.8315.9415.9515.95-4.49%762,838
Jul 28, 202516.9616.9816.6216.7016.70-1.53%418,332
Jul 25, 202516.9516.9816.4916.9616.96-0.12%555,691
Jul 24, 202517.0117.1916.7716.9816.98-0.99%613,154
Jul 23, 202516.8717.1516.6217.1517.152.82%808,871
Jul 22, 202516.2516.9416.1716.6816.683.67%814,931
Jul 21, 202516.2616.4316.0416.0916.090.25%553,920
Jul 18, 202516.5916.6316.0416.0516.05-2.73%508,523
Jul 17, 202516.2816.7016.2516.5016.501.79%486,464
Jul 16, 202516.0916.3615.8616.2116.211.00%534,731
Jul 15, 202516.4516.4515.9816.0516.05-0.06%768,323
Jul 14, 202515.9516.1615.8016.0616.060.56%577,293
Jul 11, 202516.6516.7615.8915.9715.97-5.22%711,990
Jul 10, 202516.5317.1316.5016.8516.852.25%805,066
Jul 9, 202516.3416.5616.1516.4816.481.35%570,680
Jul 8, 202516.2216.6416.1216.2616.261.12%734,954
Jul 7, 202516.4616.6916.0016.0816.08-3.94%772,541
Jul 3, 202516.4717.0716.4716.7416.742.32%632,242
Jul 2, 202516.1216.4415.8616.3616.361.61%1,146,628
Jul 1, 202515.1616.5415.1416.1016.105.50%1,219,285
Jun 30, 202515.8515.8615.2415.2615.26-3.17%1,612,664
Jun 27, 202515.6315.8415.4015.7615.761.22%7,504,068
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