Angi Inc. - ANGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.08	8.41	8.41	8.66	8.05	1.17M
February 19, 2026	8.03	8.08	8.08	8.13	7.74	1.02M
February 18, 2026	7.92	8.13	8.13	8.17	7.75	836,421
February 17, 2026	8.01	7.92	7.92	8.15	7.72	1.17M
February 13, 2026	8.52	8.1	8.1	8.64	7.94	2.18M
February 12, 2026	8.96	8.61	8.61	9.16	8.6	3.05M
February 11, 2026	9.91	9.2	9.2	10.39	8.84	4.69M
February 10, 2026	11.73	11.96	11.96	12.17	11.73	1.67M
February 09, 2026	11.79	11.69	11.69	11.91	11.36	859,701
February 06, 2026	11.46	11.85	11.85	11.9	11.35	751,300
February 05, 2026	11.92	11.45	11.45	12.02	11.31	707,118
February 04, 2026	12.11	11.98	11.98	12.35	11.77	798,700
February 03, 2026	12.61	12.04	12.04	12.7	11.75	920,224
February 02, 2026	12.86	12.75	12.75	13.09	12.71	453,033
January 30, 2026	13	12.98	12.98	13.17	12.73	885,600
January 29, 2026	13.41	13.15	13.15	13.46	12.85	919,600
January 28, 2026	13.36	13.47	13.47	13.69	13.35	710,927
January 27, 2026	13.25	13.36	13.36	13.52	13.1	727,949
January 26, 2026	12.78	13.23	13.23	13.25	12.75	696,637
January 23, 2026	13.08	12.69	12.69	13.19	12.63	984,527
January 22, 2026	12.8	13.12	13.12	13.33	12.73	1.55M
January 21, 2026	12.5	12.58	12.58	12.78	12.47	737,439
January 20, 2026	12.17	12.44	12.44	12.83	12.17	636,128
January 16, 2026	12.72	12.49	12.49	12.72	12.4	608,612
January 15, 2026	12.6	12.67	12.67	12.76	12.33	696,700
January 14, 2026	12.9	12.51	12.51	13.04	12.31	758,800
January 13, 2026	13.22	12.9	12.9	13.48	12.88	633,837
January 12, 2026	13.97	13.16	13.16	14.01	13.1	925,900
January 09, 2026	14.05	14.05	14.05	14.1	13.69	1.08M
January 08, 2026	13	14.06	14.06	14.58	12.86	1.49M
January 07, 2026	12.68	12.48	12.48	12.72	12.23	529,870
January 06, 2026	12.42	12.64	12.64	12.69	12.36	623,500
January 05, 2026	12.64	12.44	12.44	13.07	12.37	802,533
January 02, 2026	13.07	12.65	12.65	13.3	12.35	791,700
December 31, 2025	12.97	12.93	12.93	13.14	12.9	718,800
December 30, 2025	12.7	13	13	13.07	12.59	569,400
December 29, 2025	12.55	12.77	12.77	12.81	12.49	465,400
December 26, 2025	12.72	12.66	12.66	12.74	12.59	386,911
December 24, 2025	12.75	12.72	12.72	12.9	12.59	335,500
December 23, 2025	12.53	12.8	12.8	12.84	12.45	702,226
December 22, 2025	12.81	12.62	12.62	13	12.57	736,100
December 19, 2025	12.14	12.79	12.79	13.17	12.14	2.96M
December 18, 2025	12.02	12.24	12.24	12.41	12.01	1.08M
December 17, 2025	12.25	11.99	11.99	12.36	11.94	1.14M
December 16, 2025	12.54	12.25	12.25	12.73	12.24	1.01M
December 15, 2025	13.36	12.56	12.56	13.36	12.49	1.17M
December 12, 2025	13.8	13.28	13.28	13.9	13.19	917,892
December 11, 2025	14.18	13.61	13.61	14.28	13.57	896,995
December 10, 2025	13.51	14.14	14.14	14.2	13.28	1.25M
December 09, 2025	13.22	13.56	13.56	13.75	13.16	932,429
December 08, 2025	14.02	13.32	13.32	14.37	13.24	1.81M
December 05, 2025	13.08	13.91	13.91	14.02	12.92	1.67M
December 04, 2025	12.52	12.97	12.97	13	12.42	1.06M
December 03, 2025	11.98	12.49	12.49	12.51	11.82	932,400
December 02, 2025	11.76	12.01	12.01	12.07	11.57	1.07M
December 01, 2025	11.28	11.72	11.72	11.79	11.2	1.3M
November 28, 2025	11.32	11.42	11.42	11.64	11.32	605,420
November 26, 2025	11.33	11.3	11.3	11.53	11.29	996,670
November 25, 2025	11.42	11.43	11.43	11.61	11.39	1.15M
November 24, 2025	10.92	11.31	11.31	11.37	10.85	1.42M

Angi Inc. (ANGI) NASDAQ