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 $78.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $51.69, while $1000 invested 1 year ago would be worth $445.2. This corresponds to total returns of -92.12%, -94.83%, -55.48%, respectively, with annualized returns of -22.44%, -44.69%, -55.48%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.35 | 6.26 | 6.26 | 6.38 | 6.14 | 522,770 |
| October 20, 2026 | 6.35 | 6.44 | 6.44 | 6.69 | 6.35 | 1.21M |
| October 19, 2026 | 6.22 | 6.26 | 6.26 | 6.28 | 6.03 | 486,809 |
| October 16, 2026 | 6.46 | 6.2 | 6.2 | 6.55 | 6.1 | 936,045 |
| October 15, 2026 | 6.1 | 6.46 | 6.46 | 6.56 | 6.1 | 1.43M |
| October 14, 2026 | 6.27 | 6.11 | 6.11 | 6.33 | 6 | 453,677 |
| October 13, 2026 | 6.37 | 6.36 | 6.36 | 6.63 | 6.34 | 657,645 |
| October 12, 2026 | 6.65 | 6.34 | 6.34 | 6.78 | 6.25 | 699,497 |
| October 09, 2026 | 6.32 | 6.59 | 6.59 | 6.7 | 6.32 | 553,693 |
| October 08, 2026 | 6.06 | 6.28 | 6.28 | 6.29 | 5.94 | 846,599 |
| October 07, 2026 | 5.91 | 6.1 | 6.1 | 6.22 | 5.89 | 766,382 |
| October 06, 2026 | 6.08 | 5.96 | 5.96 | 6.08 | 5.79 | 586,969 |
| October 05, 2026 | 6.01 | 6.06 | 6.06 | 6.36 | 5.97 | 778,159 |
| October 02, 2026 | 5.9 | 6.05 | 6.05 | 6.05 | 5.65 | 640,332 |
| October 01, 2026 | 5.85 | 5.86 | 5.86 | 5.89 | 5.46 | 662,941 |
| September 30, 2026 | 5.76 | 5.76 | 5.76 | 5.85 | 5.64 | 1.07M |
| September 29, 2026 | 5.56 | 5.72 | 5.72 | 5.88 | 5.41 | 810,012 |
| September 28, 2026 | 5.39 | 5.56 | 5.56 | 5.58 | 5.12 | 980,422 |
| September 25, 2026 | 5.23 | 5.42 | 5.42 | 5.46 | 5.17 | 775,535 |
| September 24, 2026 | 5.11 | 5.16 | 5.16 | 5.26 | 4.88 | 833,847 |
| September 23, 2026 | 5.22 | 5.05 | 5.05 | 5.39 | 5.02 | 1.13M |
| September 22, 2026 | 5.54 | 5.54 | 5.54 | 5.7 | 5.36 | 712,789 |
| September 21, 2026 | 5.36 | 5.48 | 5.48 | 5.63 | 5.36 | 734,209 |
| September 18, 2026 | 5.3 | 5.3 | 5.3 | 5.33 | 5.11 | 1.38M |
| September 17, 2026 | 5.27 | 5.3 | 5.3 | 5.34 | 5.13 | 605,101 |
| September 16, 2026 | 5.03 | 5.29 | 5.29 | 5.36 | 4.92 | 1.05M |
| September 15, 2026 | 4.98 | 4.99 | 4.99 | 5.11 | 4.89 | 581,255 |
| 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 |
AD
