Angi Inc. (ANGI)
NASDAQ: ANGI
· Real-Time Price · USD
16.32
0.47 (2.97%)
At close: Oct 03, 2025, 3:59 PM
16.10
-1.35%
After-hours: Oct 03, 2025, 07:58 PM EDT
ANGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.89 | 16.47 | 15.89 | 16.32 | 16.32 | 2.97% | 779,498 |
| Oct 2, 2025 | 15.94 | 16.16 | 15.67 | 15.85 | 15.85 | 0.06% | 625,200 |
| Oct 1, 2025 | 16.13 | 16.36 | 15.78 | 15.84 | 15.84 | -2.58% | 593,900 |
| Sep 30, 2025 | 16.62 | 16.70 | 15.92 | 16.26 | 16.26 | -1.57% | 640,900 |
| Sep 29, 2025 | 16.97 | 16.97 | 16.43 | 16.52 | 16.52 | -1.31% | 584,100 |
| Sep 26, 2025 | 16.51 | 16.90 | 16.44 | 16.74 | 16.74 | 0.54% | 547,400 |
| Sep 25, 2025 | 16.40 | 16.86 | 16.20 | 16.65 | 16.65 | 0.36% | 708,600 |
| Sep 24, 2025 | 16.49 | 16.70 | 16.44 | 16.59 | 16.59 | -0.06% | 624,638 |
| 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 |
Page 1 of 136