Angi Inc. (ANGI)
NASDAQ: ANGI
· Real-Time Price · USD
18.15
0.25 (1.40%)
At close: Sep 05, 2025, 12:00 PM
ANGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.83 | 18.13 | 17.47 | 17.90 | 17.90 | 0.28% | 565,098 |
| 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 |
| Aug 26, 2025 | 17.71 | 17.92 | 17.17 | 17.31 | 17.31 | -2.86% | 712,347 |
| Aug 25, 2025 | 18.10 | 18.30 | 17.82 | 17.82 | 17.82 | -2.36% | 501,649 |
| Aug 22, 2025 | 17.25 | 18.28 | 17.16 | 18.25 | 18.25 | 6.54% | 813,900 |
| Aug 21, 2025 | 17.29 | 17.70 | 16.94 | 17.13 | 17.13 | -2.62% | 748,600 |
| Aug 20, 2025 | 18.20 | 18.21 | 17.35 | 17.59 | 17.59 | -4.14% | 779,019 |
| Aug 19, 2025 | 18.41 | 18.65 | 18.27 | 18.35 | 18.35 | 0.55% | 431,008 |
| Aug 18, 2025 | 18.21 | 18.50 | 17.88 | 18.25 | 18.25 | -0.27% | 661,100 |
| Aug 15, 2025 | 18.33 | 18.77 | 18.16 | 18.30 | 18.30 | 0.72% | 674,000 |
| Aug 14, 2025 | 18.27 | 18.44 | 18.04 | 18.17 | 18.17 | -1.09% | 444,838 |
| Aug 13, 2025 | 17.84 | 18.58 | 17.56 | 18.37 | 18.37 | 4.43% | 608,356 |
| Aug 12, 2025 | 18.14 | 18.29 | 17.41 | 17.59 | 17.59 | -2.60% | 624,203 |
| Aug 11, 2025 | 18.28 | 18.70 | 17.92 | 18.06 | 18.06 | -0.61% | 707,264 |
| Aug 8, 2025 | 18.82 | 18.94 | 18.11 | 18.17 | 18.17 | -3.86% | 751,003 |
| Aug 7, 2025 | 18.80 | 19.42 | 18.52 | 18.90 | 18.90 | 3.50% | 1,344,317 |