Angi Inc. (ANGI)
NASDAQ: ANGI
· Real-Time Price · USD
16.65
0.06 (0.36%)
At close: Sep 25, 2025, 3:59 PM
16.65
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
ANGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.49 | 16.70 | 16.44 | 16.59 | 16.59 | -0.06% | 624,614 |
| Sep 23, 2025 | 17.09 | 17.12 | 16.50 | 16.60 | 16.60 | -2.81% | 1,082,600 |
| Sep 22, 2025 | 17.86 | 17.99 | 16.96 | 17.08 | 17.08 | -5.53% | 1,026,012 |
| Sep 19, 2025 | 18.32 | 18.38 | 17.90 | 18.08 | 18.08 | -0.11% | 2,891,639 |
| Sep 18, 2025 | 17.96 | 18.29 | 17.80 | 18.10 | 18.10 | 2.14% | 832,346 |
| Sep 17, 2025 | 17.44 | 18.34 | 17.43 | 17.72 | 17.72 | 2.13% | 1,013,819 |
| Sep 16, 2025 | 17.35 | 17.50 | 17.11 | 17.35 | 17.35 | -0.06% | 649,400 |
| Sep 15, 2025 | 17.41 | 17.56 | 16.87 | 17.36 | 17.36 | 1.28% | 1,007,500 |
| Sep 12, 2025 | 17.88 | 17.90 | 17.12 | 17.14 | 17.14 | -4.62% | 604,623 |
| Sep 11, 2025 | 17.49 | 18.11 | 17.49 | 17.97 | 17.97 | 3.57% | 1,117,230 |
| Sep 10, 2025 | 18.05 | 18.05 | 17.13 | 17.35 | 17.35 | -4.14% | 1,111,702 |
| Sep 9, 2025 | 18.46 | 18.59 | 18.02 | 18.10 | 18.10 | -1.95% | 486,851 |
| Sep 8, 2025 | 18.33 | 18.70 | 18.11 | 18.46 | 18.46 | 0.87% | 721,300 |
| Sep 5, 2025 | 17.90 | 18.41 | 17.88 | 18.30 | 18.30 | 2.23% | 695,505 |
| Sep 4, 2025 | 17.83 | 18.13 | 17.47 | 17.90 | 17.90 | 0.28% | 565,100 |
| Sep 3, 2025 | 17.63 | 18.10 | 17.50 | 17.85 | 17.85 | 1.65% | 597,500 |
| Sep 2, 2025 | 17.64 | 17.64 | 17.11 | 17.56 | 17.56 | -0.90% | 481,309 |
| Aug 29, 2025 | 17.53 | 17.82 | 17.35 | 17.72 | 17.72 | 0.97% | 361,415 |
| Aug 28, 2025 | 17.57 | 17.78 | 17.16 | 17.55 | 17.55 | 0.34% | 484,121 |
| Aug 27, 2025 | 17.24 | 17.65 | 17.24 | 17.49 | 17.49 | 1.04% | 510,019 |