ANGI Historical Prices
Angi Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
14.58
Period low
4.26
Period change
-56.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.73 | 5.79 | 5.57 | 5.64 | -2.59% | 778,448 |
| Nov 2, 2026 | 6.03 | 6.38 | 5.76 | 5.79 | -3.34% | 1,132,907 |
| Oct 30, 2026 | 5.94 | 6.05 | 5.86 | 5.99 | -0.50% | 562,347 |
| Oct 29, 2026 | 5.87 | 6.16 | 5.82 | 6.02 | +1.01% | 582,791 |
| Oct 28, 2026 | 6.16 | 6.22 | 5.85 | 5.96 | -3.09% | 662,898 |
| Oct 27, 2026 | 6.39 | 6.39 | 6.12 | 6.15 | -3.91% | 619,546 |
| Oct 26, 2026 | 6.65 | 6.65 | 6.28 | 6.40 | -3.32% | 631,723 |
| Oct 23, 2026 | 6.68 | 6.74 | 6.52 | 6.62 | -1.63% | 642,866 |
| Oct 22, 2026 | 6.24 | 6.75 | 6.24 | 6.73 | +7.59% | 782,527 |
| Oct 21, 2026 | 6.35 | 6.38 | 6.14 | 6.25 | -2.87% | 522,772 |
| Oct 20, 2026 | 6.39 | 6.69 | 6.35 | 6.44 | +2.88% | 1,207,477 |
| Oct 19, 2026 | 6.22 | 6.28 | 6.03 | 6.26 | +0.97% | 486,812 |
| Oct 16, 2026 | 6.46 | 6.55 | 6.10 | 6.20 | -4.02% | 936,195 |
| Oct 15, 2026 | 6.10 | 6.55 | 6.10 | 6.46 | +5.73% | 1,434,181 |
| Oct 14, 2026 | 6.27 | 6.33 | 6.00 | 6.11 | -3.93% | 453,684 |
| Oct 13, 2026 | 6.37 | 6.63 | 6.34 | 6.36 | +0.32% | 657,872 |
| Oct 12, 2026 | 6.65 | 6.78 | 6.25 | 6.34 | -3.79% | 699,729 |
| Oct 9, 2026 | 6.32 | 6.70 | 6.32 | 6.59 | +4.94% | 553,701 |
| Oct 8, 2026 | 6.06 | 6.29 | 5.94 | 6.28 | +2.95% | 846,634 |
| Oct 7, 2026 | 5.91 | 6.22 | 5.89 | 6.10 | +2.35% | 766,383 |
| Oct 6, 2026 | 6.08 | 6.08 | 5.79 | 5.96 | -1.65% | 586,978 |
| Oct 5, 2026 | 6.01 | 6.36 | 5.97 | 6.06 | +0.17% | 778,176 |
| Oct 2, 2026 | 5.90 | 6.05 | 5.65 | 6.05 | +3.24% | 640,404 |
| Oct 1, 2026 | 5.85 | 5.89 | 5.46 | 5.86 | +1.74% | 662,946 |
| Sep 30, 2026 | 5.76 | 5.84 | 5.64 | 5.76 | +0.70% | 1,070,384 |
| Sep 29, 2026 | 5.56 | 5.88 | 5.41 | 5.72 | +2.88% | 810,018 |
| Sep 28, 2026 | 5.39 | 5.58 | 5.12 | 5.56 | +2.58% | 980,443 |
| Sep 25, 2026 | 5.23 | 5.46 | 5.17 | 5.42 | +5.04% | 775,550 |
| Sep 24, 2026 | 5.11 | 5.26 | 4.88 | 5.16 | +2.18% | 833,864 |
| Sep 23, 2026 | 5.22 | 5.39 | 5.02 | 5.05 | -8.84% | 1,127,359 |
| Sep 22, 2026 | 5.48 | 5.70 | 5.36 | 5.54 | +1.09% | 712,794 |
| Sep 21, 2026 | 5.32 | 5.63 | 5.29 | 5.48 | +3.40% | 734,214 |
| Sep 18, 2026 | 5.30 | 5.33 | 5.11 | 5.30 | +0.00% | 1,375,953 |
| Sep 17, 2026 | 5.27 | 5.33 | 5.13 | 5.30 | +0.19% | 605,295 |
| Sep 16, 2026 | 5.03 | 5.36 | 4.92 | 5.29 | +6.01% | 1,052,646 |
| Sep 15, 2026 | 4.98 | 5.11 | 4.89 | 4.99 | +0.60% | 581,760 |
| Sep 14, 2026 | 4.68 | 4.98 | 4.68 | 4.96 | +5.08% | 723,550 |
| Sep 11, 2026 | 4.54 | 4.73 | 4.50 | 4.72 | +1.51% | 645,491 |
| Sep 10, 2026 | 4.66 | 4.71 | 4.55 | 4.65 | -1.48% | 724,450 |
| Sep 9, 2026 | 4.69 | 4.78 | 4.52 | 4.72 | +0.43% | 993,285 |
| Sep 8, 2026 | 4.86 | 4.91 | 4.60 | 4.70 | -4.08% | 833,799 |
| Sep 4, 2026 | 4.86 | 4.92 | 4.64 | 4.90 | +0.82% | 1,200,890 |
| Sep 3, 2026 | 5.04 | 5.27 | 4.85 | 4.86 | -2.02% | 1,040,204 |
| Sep 2, 2026 | 4.64 | 5.09 | 4.64 | 4.96 | +6.67% | 1,213,231 |
| Aug 31, 2026 | 4.99 | 4.99 | 4.62 | 4.65 | -7.74% | 770,659 |
| Aug 28, 2026 | 4.67 | 5.11 | 4.67 | 5.04 | +7.92% | 827,266 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.54 | 4.67 | -3.71% | 677,292 |
| Aug 26, 2026 | 4.92 | 4.96 | 4.82 | 4.85 | -1.62% | 463,891 |
| Aug 25, 2026 | 5.01 | 5.09 | 4.90 | 4.93 | -0.20% | 462,211 |
| Aug 24, 2026 | 4.93 | 5.06 | 4.80 | 4.94 | +0.41% | 598,778 |
| Aug 21, 2026 | 4.61 | 4.95 | 4.55 | 4.92 | +7.89% | 793,815 |
| Aug 20, 2026 | 4.77 | 4.80 | 4.53 | 4.56 | -5.00% | 894,763 |
| Aug 19, 2026 | 4.63 | 4.89 | 4.63 | 4.80 | +3.67% | 549,039 |
| Aug 18, 2026 | 4.46 | 4.66 | 4.46 | 4.63 | +3.81% | 869,557 |
| Aug 17, 2026 | 4.72 | 4.72 | 4.40 | 4.46 | -5.51% | 760,025 |
| Aug 14, 2026 | 4.83 | 4.91 | 4.71 | 4.72 | -2.28% | 499,943 |
| Aug 13, 2026 | 4.36 | 4.84 | 4.34 | 4.83 | +11.55% | 1,410,532 |
| Aug 12, 2026 | 4.50 | 4.58 | 4.29 | 4.33 | -3.56% | 855,325 |
| Aug 11, 2026 | 4.53 | 4.65 | 4.46 | 4.49 | -2.18% | 781,953 |
| Aug 10, 2026 | 4.78 | 4.82 | 4.52 | 4.59 | -5.17% | 1,289,286 |
| Aug 7, 2026 | 4.96 | 5.21 | 4.80 | 4.84 | -2.42% | 1,149,635 |
| Aug 6, 2026 | 4.78 | 5.14 | 4.78 | 4.96 | +3.66% | 1,163,596 |
| Aug 5, 2026 | 4.57 | 4.96 | 4.26 | 4.79 | -22.95% | 2,009,116 |
| Aug 4, 2026 | 5.90 | 6.27 | 5.90 | 6.21 | +4.72% | 640,949 |
| Aug 3, 2026 | 5.86 | 6.07 | 5.78 | 5.93 | +4.59% | 897,132 |
| Jul 31, 2026 | 5.63 | 5.67 | 5.40 | 5.67 | +0.18% | 694,852 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.56 | 5.66 | -7.21% | 504,626 |
| Jul 29, 2026 | 6.19 | 6.39 | 6.07 | 6.10 | -2.24% | 522,132 |
| Jul 28, 2026 | 5.99 | 6.34 | 5.99 | 6.24 | +5.23% | 404,518 |
| Jul 27, 2026 | 5.68 | 6.18 | 5.66 | 5.93 | +7.23% | 913,380 |
| Jul 24, 2026 | 5.37 | 5.70 | 5.37 | 5.53 | +2.03% | 754,336 |
| Jul 23, 2026 | 5.73 | 5.73 | 5.30 | 5.42 | -6.23% | 633,249 |
| Jul 22, 2026 | 6.01 | 6.04 | 5.71 | 5.78 | -3.67% | 522,457 |
| Jul 21, 2026 | 6.25 | 6.31 | 5.96 | 6.00 | -3.85% | 396,701 |
| Jul 20, 2026 | 6.08 | 6.29 | 5.93 | 6.24 | +1.96% | 546,626 |
| Jul 17, 2026 | 6.24 | 6.42 | 6.01 | 6.12 | -4.08% | 310,207 |
| Jul 16, 2026 | 6.40 | 6.52 | 6.30 | 6.38 | +1.11% | 302,517 |
| Jul 15, 2026 | 6.15 | 6.41 | 6.13 | 6.31 | +3.44% | 316,994 |
| Jul 14, 2026 | 6.06 | 6.12 | 5.93 | 6.10 | -1.13% | 459,665 |
| Jul 13, 2026 | 6.21 | 6.33 | 5.97 | 6.17 | -1.12% | 867,635 |
| Jul 10, 2026 | 6.36 | 6.47 | 6.20 | 6.24 | -1.89% | 499,830 |
| Jul 9, 2026 | 6.11 | 6.36 | 5.87 | 6.36 | +3.92% | 492,587 |
| Jul 8, 2026 | 6.34 | 6.34 | 5.95 | 6.12 | -4.97% | 534,993 |
| Jul 7, 2026 | 6.28 | 6.53 | 6.28 | 6.44 | +3.21% | 539,908 |
| Jul 6, 2026 | 6.04 | 6.34 | 5.93 | 6.24 | +2.97% | 580,218 |
| Jul 2, 2026 | 5.86 | 6.19 | 5.86 | 6.06 | +2.71% | 500,578 |
| Jul 1, 2026 | 6.07 | 6.20 | 5.89 | 5.90 | -0.84% | 729,296 |
| Jun 30, 2026 | 5.88 | 6.04 | 5.77 | 5.95 | +0.85% | 704,664 |
| Jun 29, 2026 | 6.00 | 6.06 | 5.70 | 5.90 | -1.17% | 1,495,269 |
| Jun 26, 2026 | 5.09 | 6.00 | 5.09 | 5.97 | +17.52% | 1,903,538 |
| Jun 25, 2026 | 5.29 | 5.39 | 5.02 | 5.08 | -3.97% | 580,621 |
| Jun 24, 2026 | 4.81 | 5.36 | 4.79 | 5.29 | +9.52% | 983,183 |
| Jun 23, 2026 | 4.77 | 4.97 | 4.71 | 4.83 | +1.05% | 983,154 |
| Jun 22, 2026 | 4.94 | 5.25 | 4.78 | 4.78 | -4.78% | 1,196,207 |
| Jun 18, 2026 | 5.10 | 5.13 | 4.80 | 5.02 | -1.57% | 2,783,258 |
| Jun 17, 2026 | 5.40 | 5.55 | 5.05 | 5.10 | -5.38% | 1,143,370 |
| Jun 16, 2026 | 5.48 | 5.65 | 5.36 | 5.39 | -0.92% | 1,273,900 |
| Jun 15, 2026 | 5.64 | 5.84 | 5.36 | 5.44 | -2.68% | 704,292 |
| Jun 12, 2026 | 5.47 | 5.65 | 5.33 | 5.59 | +1.82% | 487,996 |
| Jun 11, 2026 | 5.64 | 5.70 | 5.36 | 5.49 | -3.51% | 563,656 |
| Jun 10, 2026 | 5.72 | 5.88 | 5.61 | 5.69 | -1.39% | 617,286 |
| Jun 9, 2026 | 6.00 | 6.09 | 5.63 | 5.77 | -3.99% | 885,677 |
| Jun 8, 2026 | 5.91 | 6.05 | 5.67 | 6.01 | +1.52% | 1,014,193 |
| Jun 5, 2026 | 6.45 | 6.57 | 5.90 | 5.92 | -8.36% | 855,230 |
| Jun 4, 2026 | 6.05 | 6.56 | 6.05 | 6.46 | +7.13% | 1,232,323 |
| Jun 3, 2026 | 6.25 | 6.25 | 5.78 | 6.03 | -4.89% | 1,200,160 |
| Jun 2, 2026 | 6.39 | 6.50 | 6.23 | 6.34 | -3.50% | 1,236,341 |
| Jun 1, 2026 | 5.86 | 6.62 | 5.86 | 6.57 | +12.12% | 2,342,192 |
| May 29, 2026 | 5.72 | 6.15 | 5.61 | 5.86 | +3.90% | 2,513,100 |
| May 28, 2026 | 5.37 | 5.68 | 5.29 | 5.64 | +4.44% | 1,911,650 |
| May 27, 2026 | 5.43 | 5.58 | 5.33 | 5.40 | -1.28% | 1,213,206 |
| May 26, 2026 | 5.49 | 5.52 | 5.37 | 5.47 | -0.91% | 1,080,412 |
| May 22, 2026 | 5.14 | 5.53 | 5.14 | 5.52 | +7.81% | 1,044,793 |
| May 21, 2026 | 4.96 | 5.21 | 4.91 | 5.12 | +0.99% | 1,391,740 |
| May 20, 2026 | 5.29 | 5.29 | 4.96 | 5.07 | -2.50% | 1,359,816 |
| May 19, 2026 | 5.19 | 5.37 | 5.04 | 5.20 | +0.39% | 1,479,504 |
| May 18, 2026 | 4.95 | 5.33 | 4.84 | 5.18 | +4.02% | 1,603,031 |
| May 15, 2026 | 4.77 | 5.05 | 4.76 | 4.98 | +2.89% | 1,504,440 |
| May 14, 2026 | 4.92 | 5.09 | 4.82 | 4.84 | -1.22% | 1,752,236 |
| May 13, 2026 | 5.13 | 5.13 | 4.85 | 4.90 | -5.41% | 1,477,991 |
| May 12, 2026 | 5.09 | 5.29 | 5.04 | 5.18 | +1.17% | 1,729,329 |
| May 11, 2026 | 5.83 | 5.97 | 5.04 | 5.12 | -12.18% | 1,826,558 |
| May 8, 2026 | 5.20 | 5.89 | 4.97 | 5.83 | +11.26% | 3,490,218 |
| May 7, 2026 | 4.78 | 5.32 | 4.57 | 5.24 | +9.17% | 3,252,529 |
| May 6, 2026 | 5.90 | 6.06 | 4.53 | 4.80 | -35.22% | 7,126,087 |
| May 5, 2026 | 7.34 | 7.47 | 7.08 | 7.41 | +2.07% | 1,230,416 |
| May 4, 2026 | 7.51 | 7.72 | 7.21 | 7.26 | -4.97% | 718,420 |
| May 1, 2026 | 7.45 | 7.73 | 7.28 | 7.64 | +4.09% | 750,281 |
| Apr 30, 2026 | 7.13 | 7.39 | 6.96 | 7.34 | +2.80% | 880,727 |
| Apr 29, 2026 | 7.34 | 7.43 | 7.03 | 7.14 | -3.90% | 778,942 |
| Apr 28, 2026 | 7.51 | 7.73 | 7.41 | 7.43 | -1.33% | 530,851 |
| Apr 27, 2026 | 7.48 | 7.75 | 7.48 | 7.53 | +0.67% | 608,205 |
| Apr 24, 2026 | 6.96 | 7.48 | 6.92 | 7.48 | +6.40% | 607,054 |
| Apr 23, 2026 | 7.45 | 7.49 | 6.87 | 7.03 | -6.02% | 727,118 |
| Apr 22, 2026 | 7.50 | 7.60 | 7.39 | 7.48 | +0.27% | 745,105 |
| Apr 21, 2026 | 7.67 | 7.86 | 7.41 | 7.46 | -1.71% | 867,183 |
| Apr 20, 2026 | 7.34 | 7.67 | 7.28 | 7.59 | +2.57% | 697,119 |
| Apr 17, 2026 | 7.39 | 7.64 | 7.37 | 7.40 | +1.79% | 699,427 |
| Apr 16, 2026 | 7.39 | 7.44 | 7.16 | 7.27 | -0.14% | 796,748 |
| Apr 15, 2026 | 7.49 | 7.74 | 7.22 | 7.28 | -4.08% | 990,874 |
| Apr 14, 2026 | 7.41 | 7.80 | 7.37 | 7.59 | +2.71% | 523,853 |
| Apr 13, 2026 | 6.85 | 7.44 | 6.76 | 7.39 | +7.88% | 683,670 |
| Apr 10, 2026 | 7.22 | 7.25 | 6.83 | 6.85 | -4.86% | 467,474 |
| Apr 9, 2026 | 7.03 | 7.21 | 6.85 | 7.20 | +1.98% | 574,791 |
| Apr 8, 2026 | 7.24 | 7.37 | 7.01 | 7.06 | +1.58% | 540,615 |
| Apr 7, 2026 | 6.98 | 7.05 | 6.85 | 6.95 | -1.00% | 801,495 |
| Apr 6, 2026 | 6.82 | 7.18 | 6.82 | 7.02 | +2.48% | 735,710 |
| Apr 2, 2026 | 6.72 | 6.93 | 6.58 | 6.85 | -0.58% | 661,078 |
| Apr 1, 2026 | 6.85 | 6.95 | 6.68 | 6.89 | +0.58% | 798,604 |
| Mar 31, 2026 | 6.80 | 6.94 | 6.54 | 6.85 | +3.01% | 799,761 |
| Mar 30, 2026 | 6.53 | 6.79 | 6.51 | 6.65 | +2.62% | 1,092,657 |
| Mar 27, 2026 | 6.80 | 6.87 | 6.43 | 6.48 | -6.76% | 864,175 |
| Mar 26, 2026 | 7.15 | 7.42 | 6.93 | 6.95 | -3.61% | 855,808 |
| Mar 25, 2026 | 7.29 | 7.39 | 6.93 | 7.21 | +0.00% | 1,040,266 |
| Mar 24, 2026 | 7.40 | 7.43 | 7.18 | 7.21 | -3.61% | 1,035,296 |
| Mar 23, 2026 | 7.69 | 7.77 | 7.35 | 7.48 | -1.06% | 1,310,508 |
| Mar 20, 2026 | 7.73 | 8.19 | 7.53 | 7.56 | -0.92% | 8,897,147 |
| Mar 19, 2026 | 7.42 | 7.83 | 7.42 | 7.63 | +1.33% | 1,108,270 |
| Mar 18, 2026 | 7.54 | 7.62 | 7.39 | 7.53 | -1.31% | 1,016,513 |
| Mar 17, 2026 | 7.65 | 8.02 | 7.59 | 7.63 | +0.13% | 1,007,212 |
| Mar 16, 2026 | 7.43 | 7.66 | 7.29 | 7.62 | +3.11% | 993,008 |
| Mar 13, 2026 | 7.51 | 7.61 | 7.32 | 7.39 | -1.60% | 996,882 |
| Mar 12, 2026 | 7.77 | 7.99 | 7.49 | 7.51 | -8.30% | 1,326,589 |
| Mar 11, 2026 | 8.32 | 8.40 | 8.08 | 8.19 | -1.33% | 861,116 |
| Mar 10, 2026 | 8.71 | 8.76 | 8.11 | 8.30 | -6.11% | 1,199,461 |
| Mar 9, 2026 | 8.55 | 8.85 | 8.45 | 8.84 | +0.23% | 1,833,950 |
| Mar 6, 2026 | 9.12 | 9.25 | 8.75 | 8.82 | -6.07% | 960,059 |
| Mar 5, 2026 | 9.00 | 9.42 | 8.95 | 9.39 | +4.68% | 1,380,722 |
| Mar 4, 2026 | 8.30 | 9.02 | 8.11 | 8.97 | +8.73% | 1,109,920 |
| Mar 3, 2026 | 7.53 | 8.35 | 7.52 | 8.25 | +6.04% | 1,317,207 |
| Mar 2, 2026 | 7.50 | 7.89 | 7.37 | 7.78 | +0.00% | 1,134,465 |
| Feb 27, 2026 | 7.90 | 7.92 | 7.63 | 7.78 | -3.59% | 1,205,682 |
| Feb 26, 2026 | 8.06 | 8.25 | 7.96 | 8.07 | -0.25% | 994,935 |
| Feb 25, 2026 | 8.04 | 8.20 | 7.86 | 8.09 | +0.75% | 1,000,469 |
| Feb 24, 2026 | 7.92 | 8.13 | 7.84 | 8.03 | +0.50% | 776,075 |
| Feb 23, 2026 | 8.31 | 8.35 | 7.90 | 7.99 | -4.99% | 1,107,238 |
| Feb 20, 2026 | 8.08 | 8.66 | 8.05 | 8.41 | +4.08% | 1,165,267 |
| Feb 19, 2026 | 8.03 | 8.13 | 7.74 | 8.08 | -0.62% | 1,017,387 |
| Feb 18, 2026 | 7.92 | 8.17 | 7.75 | 8.13 | +2.65% | 836,421 |
| Feb 17, 2026 | 8.01 | 8.15 | 7.72 | 7.92 | -2.22% | 1,165,783 |
| Feb 13, 2026 | 8.52 | 8.63 | 7.94 | 8.10 | -5.87% | 2,181,902 |
| Feb 12, 2026 | 8.96 | 9.16 | 8.60 | 8.61 | -6.47% | 3,052,496 |
| Feb 11, 2026 | 9.91 | 10.39 | 8.84 | 9.20 | -23.08% | 4,694,151 |
| Feb 10, 2026 | 11.73 | 12.17 | 11.73 | 11.96 | +2.31% | 1,671,145 |
| Feb 9, 2026 | 11.79 | 11.91 | 11.36 | 11.69 | -1.35% | 859,701 |
| Feb 6, 2026 | 11.46 | 11.90 | 11.35 | 11.85 | +3.49% | 751,280 |
| Feb 5, 2026 | 11.92 | 12.02 | 11.31 | 11.45 | -4.42% | 707,118 |
| Feb 4, 2026 | 12.11 | 12.35 | 11.77 | 11.98 | -0.50% | 798,680 |
| Feb 3, 2026 | 12.61 | 12.70 | 11.75 | 12.04 | -5.57% | 920,227 |
| Feb 2, 2026 | 12.86 | 13.09 | 12.71 | 12.75 | -1.77% | 453,033 |
| Jan 30, 2026 | 13.00 | 13.17 | 12.72 | 12.98 | -1.29% | 885,577 |
| Jan 29, 2026 | 13.41 | 13.46 | 12.85 | 13.15 | -2.38% | 919,558 |
| Jan 28, 2026 | 13.36 | 13.69 | 13.35 | 13.47 | +0.82% | 710,927 |
| Jan 27, 2026 | 13.23 | 13.52 | 13.10 | 13.36 | +0.98% | 727,950 |
| Jan 26, 2026 | 12.78 | 13.25 | 12.75 | 13.23 | +4.26% | 696,637 |
| Jan 23, 2026 | 13.08 | 13.19 | 12.63 | 12.69 | -3.28% | 984,527 |
| Jan 22, 2026 | 12.80 | 13.33 | 12.73 | 13.12 | +4.29% | 1,546,958 |
| Jan 21, 2026 | 12.50 | 12.78 | 12.47 | 12.58 | +1.13% | 737,439 |
| Jan 20, 2026 | 12.17 | 12.83 | 12.17 | 12.44 | -0.40% | 636,128 |
| Jan 16, 2026 | 12.72 | 12.72 | 12.40 | 12.49 | -1.42% | 608,612 |
| Jan 15, 2026 | 12.60 | 12.76 | 12.33 | 12.67 | +1.28% | 696,692 |
| Jan 14, 2026 | 12.90 | 13.04 | 12.31 | 12.51 | -3.02% | 758,756 |
| Jan 13, 2026 | 13.22 | 13.48 | 12.88 | 12.90 | -1.98% | 633,837 |
| Jan 12, 2026 | 13.97 | 14.01 | 13.10 | 13.16 | -6.33% | 925,860 |
| Jan 9, 2026 | 14.05 | 14.10 | 13.69 | 14.05 | -0.07% | 1,077,816 |
| Jan 8, 2026 | 13.00 | 14.58 | 12.86 | 14.06 | +12.66% | 1,486,325 |
| Jan 7, 2026 | 12.68 | 12.72 | 12.23 | 12.48 | -1.27% | 529,870 |
| Jan 6, 2026 | 12.42 | 12.69 | 12.36 | 12.64 | +1.61% | 623,456 |
| Jan 5, 2026 | 12.64 | 13.06 | 12.37 | 12.44 | -1.66% | 802,533 |
| Jan 2, 2026 | 13.07 | 13.29 | 12.35 | 12.65 | -2.17% | 791,666 |
| Dec 31, 2025 | 12.97 | 13.13 | 12.90 | 12.93 | -0.54% | 718,772 |
| Dec 30, 2025 | 12.70 | 13.06 | 12.59 | 13.00 | +1.80% | 569,356 |
| Dec 29, 2025 | 12.55 | 12.80 | 12.49 | 12.77 | +0.87% | 465,377 |
| Dec 26, 2025 | 12.72 | 12.74 | 12.59 | 12.66 | -0.47% | 386,911 |
| Dec 24, 2025 | 12.75 | 12.90 | 12.59 | 12.72 | -0.63% | 335,464 |
| Dec 23, 2025 | 12.53 | 12.85 | 12.45 | 12.80 | +1.43% | 721,297 |
| Dec 22, 2025 | 12.81 | 13.00 | 12.57 | 12.62 | -1.33% | 736,081 |
| Dec 19, 2025 | 12.14 | 13.17 | 12.14 | 12.79 | +4.49% | 2,959,038 |
| Dec 18, 2025 | 12.02 | 12.41 | 12.01 | 12.24 | +2.09% | 1,077,014 |
| Dec 17, 2025 | 12.25 | 12.36 | 11.94 | 11.99 | -2.12% | 1,141,937 |
| Dec 16, 2025 | 12.54 | 12.72 | 12.24 | 12.25 | -2.47% | 1,011,344 |
| Dec 15, 2025 | 13.36 | 13.36 | 12.49 | 12.56 | -5.42% | 1,165,227 |
| Dec 12, 2025 | 13.80 | 13.90 | 13.19 | 13.28 | -2.42% | 917,892 |
| Dec 11, 2025 | 14.18 | 14.28 | 13.57 | 13.61 | -3.75% | 896,995 |
| Dec 10, 2025 | 13.51 | 14.20 | 13.28 | 14.14 | +4.28% | 1,245,014 |
| Dec 9, 2025 | 13.22 | 13.75 | 13.16 | 13.56 | +1.80% | 1,056,919 |
| Dec 8, 2025 | 14.02 | 14.37 | 13.24 | 13.32 | -4.24% | 1,810,741 |
| Dec 5, 2025 | 13.08 | 14.02 | 12.91 | 13.91 | +7.25% | 1,673,008 |
| Dec 4, 2025 | 12.52 | 13.00 | 12.42 | 12.97 | +3.84% | 1,055,555 |
| Dec 3, 2025 | 11.98 | 12.51 | 11.82 | 12.49 | +4.00% | 932,377 |
| Dec 2, 2025 | 11.76 | 12.07 | 11.57 | 12.01 | +2.47% | 1,087,238 |
| Dec 1, 2025 | 11.28 | 11.79 | 11.20 | 11.72 | +2.63% | 1,303,424 |
| Nov 28, 2025 | 11.32 | 11.64 | 11.32 | 11.42 | +1.06% | 605,420 |
| Nov 26, 2025 | 11.33 | 11.53 | 11.29 | 11.30 | -1.14% | 996,670 |
| Nov 25, 2025 | 11.42 | 11.61 | 11.39 | 11.43 | +1.06% | 1,146,723 |
| Nov 24, 2025 | 10.92 | 11.37 | 10.85 | 11.31 | +3.76% | 1,415,888 |
| Nov 21, 2025 | 10.61 | 11.27 | 10.53 | 10.90 | +3.51% | 1,102,620 |
| Nov 20, 2025 | 10.54 | 10.76 | 10.43 | 10.53 | +1.06% | 1,352,414 |
| Nov 19, 2025 | 10.79 | 10.79 | 10.25 | 10.42 | -2.34% | 1,255,255 |
| Nov 18, 2025 | 10.57 | 10.79 | 10.49 | 10.67 | +0.38% | 971,208 |
| Nov 17, 2025 | 10.80 | 11.09 | 10.59 | 10.63 | -1.94% | 1,555,614 |
| Nov 14, 2025 | 11.08 | 11.22 | 10.79 | 10.84 | -3.04% | 1,413,228 |
| Nov 13, 2025 | 11.20 | 11.44 | 11.13 | 11.18 | -1.06% | 1,098,782 |
| Nov 12, 2025 | 11.28 | 11.52 | 11.23 | 11.30 | +0.18% | 1,083,034 |
| Nov 11, 2025 | 11.46 | 11.70 | 11.10 | 11.28 | -1.31% | 904,304 |
| Nov 10, 2025 | 11.58 | 11.66 | 11.21 | 11.43 | +1.24% | 1,127,520 |
| Nov 7, 2025 | 11.20 | 11.44 | 10.94 | 11.29 | -0.53% | 1,887,604 |
| Nov 6, 2025 | 12.05 | 12.06 | 11.28 | 11.35 | -4.22% | 1,809,000 |
| Nov 5, 2025 | 11.83 | 12.64 | 11.49 | 11.85 | -7.93% | 2,528,897 |
| Nov 4, 2025 | 12.86 | 13.04 | 12.73 | 12.87 | -1.38% | 1,841,162 |
Daily open, high, low, close and volume for Angi Inc. Class A Common Stock (ANGI). Showing 250 trading days. Unadjusted prices.