Angi Inc. - ANGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	16.01	15.86	15.86	16.17	15.83	777,322
July 31, 2025	16.03	16.22	16.22	16.58	15.93	698,000
July 30, 2025	16.7	16.01	16.01	16.7	15.99	538,833
July 29, 2025	16.71	15.95	15.95	16.83	15.94	762,838
July 28, 2025	16.96	16.7	16.7	16.98	16.62	418,332
July 25, 2025	16.95	16.96	16.96	16.98	16.49	555,700
July 24, 2025	17.01	16.98	16.98	17.19	16.77	613,154
July 23, 2025	16.87	17.15	17.15	17.15	16.62	808,871
July 22, 2025	16.25	16.68	16.68	16.94	16.17	814,931
July 21, 2025	16.26	16.09	16.09	16.43	16.04	553,920
July 18, 2025	16.59	16.05	16.05	16.63	16.04	508,523
July 17, 2025	16.28	16.5	16.5	16.7	16.25	486,500
July 16, 2025	16.09	16.21	16.21	16.36	15.86	534,731
July 15, 2025	16.45	16.05	16.05	16.45	15.98	768,323
July 14, 2025	15.95	16.06	16.06	16.16	15.8	577,300
July 11, 2025	16.65	15.97	15.97	16.76	15.89	712,000
July 10, 2025	16.53	16.85	16.85	17.13	16.5	805,100
July 09, 2025	16.34	16.48	16.48	16.56	16.15	570,680
July 08, 2025	16.38	16.26	16.26	16.64	16.12	593,078
July 07, 2025	16.46	16.08	16.08	16.69	16	772,541
July 03, 2025	16.47	16.74	16.74	17.07	16.47	632,242
July 02, 2025	16.12	16.36	16.36	16.44	15.86	1.15M
July 01, 2025	15.16	16.1	16.1	16.54	15.14	1.22M
June 30, 2025	15.85	15.26	15.26	15.86	15.24	1.61M
June 27, 2025	15.63	15.76	15.76	15.84	15.4	7.5M
June 26, 2025	15.31	15.57	15.57	15.62	15.07	723,515
June 25, 2025	15.62	15.25	15.25	15.73	15.07	940,500
June 24, 2025	15.61	15.55	15.55	16.02	15.43	916,513
June 23, 2025	14.89	15.2	15.2	15.39	14.87	1.16M
June 20, 2025	15.22	15	15	15.36	14.93	1.84M
June 18, 2025	15.1	15.04	15.04	15.46	14.97	859,514
June 17, 2025	15.57	15.21	15.21	15.87	15.16	1.14M
June 16, 2025	15.15	15.74	15.74	15.76	15.09	1.05M
June 13, 2025	15.79	15.44	15.44	15.88	15.4	924,603
June 12, 2025	16.4	15.82	15.82	16.51	15.79	984,200
June 11, 2025	16.77	16.63	16.63	16.94	16.51	826,000
June 10, 2025	16.83	16.58	16.58	16.77	16.36	931,133
June 09, 2025	16.74	16.63	16.63	16.84	16.57	782,435
June 06, 2025	16.74	16.49	16.49	16.85	16.47	571,042
June 05, 2025	17.04	16.61	16.61	17.1	16.52	533,825
June 04, 2025	16.94	16.99	16.99	17.16	16.78	678,747
June 03, 2025	15.7	16.85	16.85	16.93	15.7	1.06M
June 02, 2025	15.7	15.68	15.68	15.95	15.58	1.11M
May 30, 2025	15.53	15.65	15.65	15.8	15.46	1.49M
May 29, 2025	16.03	15.69	15.69	16.2	15.57	729,500
May 28, 2025	16.29	15.84	15.84	16.3	15.84	699,918
May 27, 2025	15.69	16.29	16.29	16.45	15.68	931,524
May 23, 2025	15.69	15.56	15.56	15.99	15.51	1.1M
May 22, 2025	15.8	16.01	16.01	16.14	15.73	1.28M
May 21, 2025	16.21	15.86	15.86	16.34	15.81	978,667
May 20, 2025	16.69	16.33	16.33	16.82	16.16	836,233
May 19, 2025	16.07	16.75	16.75	17.09	16.07	1.17M
May 16, 2025	16.35	16.38	16.38	16.58	16.14	928,525
May 15, 2025	15.96	16.35	16.35	16.35	15.72	1.06M
May 14, 2025	16.57	16.11	16.11	16.82	16.06	911,930
May 13, 2025	16.1	16.6	16.6	16.98	16.1	1.3M
May 12, 2025	16.56	16.11	16.11	16.62	15.72	1.74M
May 09, 2025	15.1	16.1	16.1	16.59	15.1	1.93M
May 08, 2025	15.15	14.98	14.98	15.95	14.7	2.71M
May 07, 2025	14.99	15.15	15.15	15.59	13.95	4.68M

Angi Inc. (ANGI) NASDAQ