Angi Inc. (ANGI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ANGI Historical Return
If you invested $1000 in Angi Inc. (ANGI) 10 years ago, it would be worth $88.64 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.11, while $1000 invested 1 year ago would be worth $388.54. This corresponds to total returns of -91.14%, -94.69%, -61.15%, respectively, with annualized returns of -21.51%, -44.39%, -61.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ANGI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.36 | 6.24 | 6.24 | 6.48 | 6.2 | 499,828 |
| July 09, 2026 | 6.11 | 6.36 | 6.36 | 6.36 | 5.87 | 492,587 |
| July 08, 2026 | 6.34 | 6.12 | 6.12 | 6.34 | 5.95 | 534,972 |
| July 07, 2026 | 6.28 | 6.44 | 6.44 | 6.53 | 6.28 | 540,642 |
| July 06, 2026 | 6.04 | 6.24 | 6.24 | 6.34 | 5.93 | 580,218 |
| July 02, 2026 | 5.86 | 6.06 | 6.06 | 6.19 | 5.86 | 500,623 |
| July 01, 2026 | 6.07 | 5.9 | 5.9 | 6.2 | 5.89 | 729,187 |
| June 30, 2026 | 5.88 | 5.95 | 5.95 | 6.04 | 5.77 | 704,660 |
| June 29, 2026 | 6 | 5.9 | 5.9 | 6.06 | 5.7 | 1.5M |
| June 26, 2026 | 5.09 | 5.97 | 5.97 | 6 | 5.09 | 1.9M |
| June 25, 2026 | 5.29 | 5.08 | 5.08 | 5.39 | 5.02 | 580,599 |
| June 24, 2026 | 4.81 | 5.29 | 5.29 | 5.36 | 4.79 | 983,006 |
| June 23, 2026 | 4.77 | 4.83 | 4.83 | 4.97 | 4.71 | 983,153 |
| June 22, 2026 | 4.94 | 4.78 | 4.78 | 5.26 | 4.78 | 1.19M |
| June 18, 2026 | 5.1 | 5.02 | 5.02 | 5.13 | 4.8 | 2.78M |
| June 17, 2026 | 5.4 | 5.1 | 5.1 | 5.55 | 5.05 | 1.14M |
| June 16, 2026 | 5.48 | 5.39 | 5.39 | 5.65 | 5.36 | 1.27M |
| June 15, 2026 | 5.64 | 5.44 | 5.44 | 5.84 | 5.36 | 704,292 |
| June 12, 2026 | 5.47 | 5.59 | 5.59 | 5.65 | 5.33 | 487,995 |
| June 11, 2026 | 5.64 | 5.49 | 5.49 | 5.7 | 5.36 | 563,634 |
| June 10, 2026 | 5.72 | 5.69 | 5.69 | 5.89 | 5.61 | 617,275 |
| June 09, 2026 | 6 | 5.77 | 5.77 | 6.09 | 5.63 | 885,576 |
| June 08, 2026 | 5.91 | 6.01 | 6.01 | 6.05 | 5.67 | 1.01M |
| June 05, 2026 | 6.45 | 5.92 | 5.92 | 6.57 | 5.9 | 0 |
| June 04, 2026 | 6.05 | 6.46 | 6.46 | 6.56 | 6.05 | 1.23M |
| June 03, 2026 | 6.25 | 6.03 | 6.03 | 6.25 | 5.78 | 1.19M |
| June 02, 2026 | 6.39 | 6.34 | 6.34 | 6.5 | 6.23 | 1.24M |
| June 01, 2026 | 5.86 | 6.57 | 6.57 | 6.62 | 5.86 | 2.35M |
| May 29, 2026 | 5.72 | 5.86 | 5.86 | 6.15 | 5.61 | 2.51M |
| May 28, 2026 | 5.37 | 5.64 | 5.64 | 5.68 | 5.3 | 1.91M |
| May 27, 2026 | 5.43 | 5.4 | 5.4 | 5.58 | 5.34 | 1.21M |
| May 26, 2026 | 5.49 | 5.47 | 5.47 | 5.52 | 5.37 | 1.08M |
| May 22, 2026 | 5.14 | 5.52 | 5.52 | 5.53 | 5.14 | 994,920 |
| May 21, 2026 | 4.95 | 5.12 | 5.12 | 5.21 | 4.91 | 1.32M |
| May 20, 2026 | 5.29 | 5.07 | 5.07 | 5.29 | 4.97 | 1.36M |
| May 19, 2026 | 5.19 | 5.2 | 5.2 | 5.37 | 5.05 | 1.48M |
| May 18, 2026 | 4.95 | 5.18 | 5.18 | 5.34 | 4.84 | 1.6M |
| May 15, 2026 | 4.77 | 4.98 | 4.98 | 5.05 | 4.76 | 1.5M |
| May 14, 2026 | 4.92 | 4.84 | 4.84 | 5.09 | 4.82 | 1.75M |
| May 13, 2026 | 5.13 | 4.9 | 4.9 | 5.13 | 4.85 | 1.47M |
| May 12, 2026 | 5.09 | 5.18 | 5.18 | 5.29 | 5.04 | 1.73M |
| May 11, 2026 | 5.84 | 5.12 | 5.12 | 5.97 | 5.04 | 1.82M |
| May 08, 2026 | 5.2 | 5.83 | 5.83 | 5.89 | 4.97 | 3.49M |
| May 07, 2026 | 4.78 | 5.24 | 5.24 | 5.32 | 4.57 | 3.25M |
| May 06, 2026 | 5.9 | 4.79 | 4.79 | 6.06 | 4.53 | 7.09M |
| May 05, 2026 | 7.34 | 7.41 | 7.41 | 7.48 | 7.08 | 1.12M |
| May 04, 2026 | 7.63 | 7.26 | 7.26 | 7.72 | 7.21 | 718,029 |
| May 01, 2026 | 7.45 | 7.64 | 7.64 | 7.73 | 7.28 | 749,180 |
| April 30, 2026 | 7.13 | 7.34 | 7.34 | 7.39 | 6.96 | 880,476 |
| April 29, 2026 | 7.35 | 7.14 | 7.14 | 7.43 | 7.03 | 781,166 |
| April 28, 2026 | 7.51 | 7.43 | 7.43 | 7.73 | 7.41 | 524,963 |
| April 27, 2026 | 7.48 | 7.53 | 7.53 | 7.75 | 7.48 | 598,763 |
| April 24, 2026 | 6.96 | 7.48 | 7.48 | 7.48 | 6.92 | 554,022 |
| April 23, 2026 | 7.45 | 7.03 | 7.03 | 7.49 | 6.87 | 727,112 |
| April 22, 2026 | 7.5 | 7.48 | 7.48 | 7.6 | 7.39 | 745,046 |
| April 21, 2026 | 7.67 | 7.46 | 7.46 | 7.86 | 7.41 | 865,089 |
| April 20, 2026 | 7.34 | 7.59 | 7.59 | 7.67 | 7.28 | 697,075 |
| April 17, 2026 | 7.39 | 7.4 | 7.4 | 7.64 | 7.37 | 699,416 |
| April 16, 2026 | 7.39 | 7.27 | 7.27 | 7.44 | 7.16 | 796,741 |
| April 15, 2026 | 7.49 | 7.28 | 7.28 | 7.74 | 7.22 | 990,808 |
AD
