Angi Inc. - ANGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	14.18	14.23	14.23	14.25	13.8	762,098
October 22, 2025	13.82	14.05	14.05	14.07	13.62	894,852
October 21, 2025	13.81	13.83	13.83	14.11	13.74	686,300
October 20, 2025	13.52	13.86	13.86	13.95	13.52	481,900
October 17, 2025	13.32	13.38	13.38	13.67	13.22	619,149
October 16, 2025	14.11	13.53	13.53	14.16	13.44	515,206
October 15, 2025	14.26	14.08	14.08	14.39	13.89	633,800
October 14, 2025	13.5	14.11	14.11	14.31	13.5	906,400
October 13, 2025	13.65	13.93	13.93	13.96	13.49	649,536
October 10, 2025	14.14	13.36	13.36	14.24	13.29	924,554
October 09, 2025	14.23	14.12	14.12	14.58	14.11	557,678
October 08, 2025	14.5	14.2	14.2	14.61	13.78	1.73M
October 07, 2025	15.85	14.48	14.48	15.88	14.33	938,038
October 06, 2025	16.3	15.87	15.87	16.49	15.82	661,835
October 03, 2025	15.89	16.32	16.32	16.47	15.89	780,376
October 02, 2025	15.94	15.85	15.85	16.16	15.67	625,200
October 01, 2025	16.13	15.84	15.84	16.36	15.78	593,900
September 30, 2025	16.62	16.26	16.26	16.7	15.92	640,900
September 29, 2025	16.97	16.52	16.52	16.97	16.43	584,100
September 26, 2025	16.51	16.74	16.74	16.9	16.44	547,360
September 25, 2025	16.4	16.65	16.65	16.86	16.2	708,600
September 24, 2025	16.49	16.59	16.59	16.7	16.44	624,638
September 23, 2025	17.19	16.6	16.6	17.19	16.5	1.06M
September 22, 2025	17.99	17.08	17.08	17.99	16.96	992,950
September 19, 2025	18.32	18.08	18.08	18.38	17.9	2.89M
September 18, 2025	17.96	18.1	18.1	18.29	17.8	832,346
September 17, 2025	17.44	17.72	17.72	18.34	17.43	1.01M
September 16, 2025	17.35	17.35	17.35	17.5	17.11	649,400
September 15, 2025	17.41	17.36	17.36	17.56	16.87	1.01M
September 12, 2025	17.88	17.14	17.14	17.9	17.12	604,623
September 11, 2025	17.49	17.97	17.97	18.11	17.49	1.12M
September 10, 2025	18.05	17.35	17.35	18.05	17.13	906,578
September 09, 2025	18.46	18.1	18.1	18.59	18.02	486,851
September 08, 2025	18.33	18.46	18.46	18.7	18.11	721,300
September 05, 2025	17.9	18.3	18.3	18.41	17.88	695,505
September 04, 2025	17.83	17.9	17.9	18.13	17.47	565,100
September 03, 2025	17.63	17.85	17.85	18.1	17.5	597,500
September 02, 2025	17.64	17.56	17.56	17.64	17.11	481,309
August 29, 2025	17.53	17.72	17.72	17.82	17.35	361,415
August 28, 2025	17.57	17.55	17.55	17.78	17.16	484,121
August 27, 2025	17.24	17.49	17.49	17.65	17.24	489,035
August 26, 2025	17.71	17.31	17.31	17.92	17.17	712,347
August 25, 2025	18.1	17.82	17.82	18.3	17.82	501,649
August 22, 2025	17.25	18.25	18.25	18.28	17.2	772,324
August 21, 2025	17.29	17.13	17.13	17.7	16.94	748,122
August 20, 2025	18.2	17.59	17.59	18.21	17.35	779,019
August 19, 2025	18.41	18.35	18.35	18.65	18.27	431,008
August 18, 2025	18.21	18.25	18.25	18.5	17.88	661,100
August 15, 2025	18.33	18.3	18.3	18.77	18.16	674,000
August 14, 2025	18.27	18.17	18.17	18.44	18.04	444,838
August 13, 2025	17.84	18.37	18.37	18.58	17.56	608,356
August 12, 2025	18.14	17.59	17.59	18.29	17.41	624,203
August 11, 2025	18.28	18.06	18.06	18.7	17.92	707,264
August 08, 2025	18.82	18.17	18.17	18.94	18.11	751,003
August 07, 2025	18.8	18.9	18.9	19.42	18.52	1.34M
August 06, 2025	18.26	18.26	18.26	18.95	17.79	2.28M
August 05, 2025	16.26	15.67	15.67	16.26	15.35	1.57M
August 04, 2025	16.02	16.29	16.29	16.34	15.99	522,300
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

Angi Inc. (ANGI) NASDAQ