If you invested $1000 in Angi Inc. (ANGI) 10 years ago, it would be worth $47.2 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $44.11, while $1000 invested 1 year ago would be worth $275.38. This corresponds to total returns of -95.28%, -95.59%, -72.46%, respectively, with annualized returns of -26.3%, -46.43%, -72.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.54 | 4.72 | 4.72 | 4.74 | 4.5 | 644,988 |
| September 10, 2026 | 4.66 | 4.65 | 4.65 | 4.71 | 4.56 | 724,447 |
| September 09, 2026 | 4.69 | 4.72 | 4.72 | 4.78 | 4.52 | 993,242 |
| September 08, 2026 | 4.86 | 4.7 | 4.7 | 4.91 | 4.6 | 833,548 |
| September 04, 2026 | 4.86 | 4.9 | 4.9 | 4.92 | 4.64 | 1.2M |
| September 03, 2026 | 5.04 | 4.86 | 4.86 | 5.27 | 4.85 | 0 |
| September 02, 2026 | 4.64 | 4.96 | 4.96 | 5.09 | 4.64 | 1.21M |
| September 01, 2026 | 4.61 | 4.67 | 4.67 | 4.68 | 4.51 | 728,978 |
| August 31, 2026 | 4.99 | 4.65 | 4.65 | 4.99 | 4.62 | 764,821 |
| August 28, 2026 | 4.67 | 5.04 | 5.04 | 5.11 | 4.67 | 827,206 |
| August 27, 2026 | 4.85 | 4.67 | 4.67 | 4.85 | 4.54 | 677,261 |
| August 26, 2026 | 4.92 | 4.85 | 4.85 | 4.97 | 4.82 | 463,879 |
| August 25, 2026 | 5.01 | 4.93 | 4.93 | 5.09 | 4.9 | 462,210 |
| August 24, 2026 | 4.93 | 4.94 | 4.94 | 5.06 | 4.8 | 598,769 |
| August 21, 2026 | 4.61 | 4.92 | 4.92 | 4.95 | 4.55 | 793,798 |
| August 20, 2026 | 4.77 | 4.56 | 4.56 | 4.8 | 4.53 | 891,454 |
| August 19, 2026 | 4.8 | 4.8 | 4.8 | 4.89 | 4.66 | 0 |
| August 18, 2026 | 4.46 | 4.63 | 4.63 | 4.66 | 4.46 | 869,547 |
| August 17, 2026 | 4.72 | 4.46 | 4.46 | 4.72 | 4.4 | 760,022 |
| August 14, 2026 | 4.83 | 4.72 | 4.72 | 4.91 | 4.71 | 499,939 |
| August 13, 2026 | 4.36 | 4.83 | 4.83 | 4.85 | 4.34 | 0 |
| August 12, 2026 | 4.5 | 4.33 | 4.33 | 4.59 | 4.29 | 0 |
| August 11, 2026 | 4.53 | 4.49 | 4.49 | 4.65 | 4.47 | 0 |
| August 10, 2026 | 4.78 | 4.59 | 4.59 | 4.82 | 4.52 | 1.29M |
| August 07, 2026 | 4.96 | 4.84 | 4.84 | 5.21 | 4.8 | 0 |
| August 06, 2026 | 4.78 | 4.96 | 4.96 | 5.14 | 4.78 | 1.16M |
| August 05, 2026 | 4.57 | 4.79 | 4.79 | 4.96 | 4.26 | 2.01M |
| August 04, 2026 | 5.9 | 6.21 | 6.21 | 6.27 | 5.9 | 631,372 |
| August 03, 2026 | 5.86 | 5.93 | 5.93 | 6.07 | 5.78 | 897,130 |
| July 31, 2026 | 5.63 | 5.67 | 5.67 | 5.68 | 5.4 | 694,833 |
| July 30, 2026 | 6 | 5.66 | 5.66 | 6 | 5.56 | 504,274 |
| July 29, 2026 | 6.19 | 6.1 | 6.1 | 6.39 | 6.07 | 522,111 |
| July 28, 2026 | 5.99 | 6.24 | 6.24 | 6.34 | 5.99 | 403,775 |
| July 27, 2026 | 5.68 | 5.93 | 5.93 | 6.18 | 5.66 | 912,084 |
| July 23, 2026 | 5.73 | 5.42 | 5.42 | 5.73 | 5.3 | 633,233 |
| July 22, 2026 | 6.01 | 5.78 | 5.78 | 6.04 | 5.71 | 522,451 |
| July 21, 2026 | 6.25 | 6 | 6 | 6.31 | 5.97 | 396,580 |
| July 20, 2026 | 6.08 | 6.24 | 6.24 | 6.29 | 5.93 | 546,624 |
| July 17, 2026 | 6.24 | 6.12 | 6.12 | 6.42 | 6.01 | 310,206 |
| July 16, 2026 | 6.4 | 6.38 | 6.38 | 6.52 | 6.3 | 300,516 |
| July 15, 2026 | 6.15 | 6.31 | 6.31 | 6.41 | 6.15 | 316,994 |
| July 14, 2026 | 6.06 | 6.1 | 6.1 | 6.12 | 5.93 | 464,739 |
| July 13, 2026 | 6.21 | 6.17 | 6.17 | 6.34 | 5.97 | 864,430 |
| 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 |