Angi Inc. (ANGI) NASDAQ

13.91

+0.94(+7.25%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202512.5212.9712.971312.421.06M
December 03, 202511.9812.4912.4912.5111.82932,400
December 02, 202511.7612.0112.0112.0711.571.07M
December 01, 202511.2811.7211.7211.7911.21.3M
November 28, 202511.3211.4211.4211.6411.32605,420
November 26, 202511.3311.311.311.5311.29996,670
November 25, 202511.4211.4311.4311.6111.391.15M
November 24, 202510.9211.3111.3111.3710.851.42M
November 21, 202510.6110.910.911.2710.531.1M
November 20, 202510.5410.5310.5310.7610.431.35M
November 19, 202510.7910.4210.4210.7910.251.26M
November 18, 202510.5710.6710.6710.7910.49971,208
November 17, 202510.810.6310.6311.0910.591.56M
November 14, 202511.0810.8410.8411.2210.791.41M
November 13, 202511.211.1811.1811.4411.141.1M
November 12, 202511.2811.311.311.5211.241.08M
November 11, 202511.4611.2811.2811.711.1904,300
November 10, 202511.5811.4311.4311.6611.211.13M
November 07, 202511.211.2911.2911.4410.941.89M
November 06, 202512.0511.3511.3512.0611.281.81M
November 05, 202511.8311.8511.8512.6411.492.53M
November 04, 202512.8612.8712.8713.0412.731.84M
November 03, 202513.2813.0513.0513.2812.741.19M
October 31, 202513.3513.2713.2713.5413.18631,702
October 30, 202513.1713.2613.2613.4312.95549,479
October 29, 202513.6513.3213.3213.7413.11630,604
October 28, 202514.113.6613.6614.113.53411,977
October 27, 202514.3214.114.114.4514.05655,427
October 24, 202514.4414.1814.1814.4414.08509,800
October 23, 202514.1814.2314.2314.2513.8762,098
October 22, 202513.8214.0514.0514.0713.62894,852
October 21, 202513.8113.8313.8314.1113.74686,300
October 20, 202513.5213.8613.8613.9513.52481,900
October 17, 202513.3213.3813.3813.6713.22619,149
October 16, 202514.1113.5313.5314.1613.44515,206
October 15, 202514.2614.0814.0814.3913.89633,800
October 14, 202513.514.1114.1114.3113.5906,400
October 13, 202513.6513.9313.9313.9613.49649,536
October 10, 202514.1413.3613.3614.2413.29924,554
October 09, 202514.2314.1214.1214.5814.11557,678
October 08, 202514.514.214.214.6113.781.73M
October 07, 202515.8514.4814.4815.8814.33938,038
October 06, 202516.315.8715.8716.4915.82661,835
October 03, 202515.8916.3216.3216.4715.89780,376
October 02, 202515.9415.8515.8516.1615.67625,200
October 01, 202516.1315.8415.8416.3615.78593,900
September 30, 202516.6216.2616.2616.715.92640,900
September 29, 202516.9716.5216.5216.9716.43584,100
September 26, 202516.5116.7416.7416.916.44547,360
September 25, 202516.416.6516.6516.8616.2708,600
September 24, 202516.4916.5916.5916.716.44624,638
September 23, 202517.1916.616.617.1916.51.06M
September 22, 202517.9917.0817.0817.9916.96992,950
September 19, 202518.3218.0818.0818.3817.92.89M
September 18, 202517.9618.118.118.2917.8832,346
September 17, 202517.4417.7217.7218.3417.431.01M
September 16, 202517.3517.3517.3517.517.11649,400
September 15, 202517.4117.3617.3617.5616.871.01M
September 12, 202517.8817.1417.1417.917.12604,623
September 11, 202517.4917.9717.9718.1117.491.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved