Angi Inc. (ANGI) NASDAQ
6.34
-0.23(-3.50%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.34
-0.23(-3.50%)
Currency In USD
If you invested $1000 in Angi Inc. (ANGI) 10 years ago, it would be worth $71.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.69, while $1000 invested 1 year ago would be worth $376.26. This corresponds to total returns of -92.84%, -95.33%, -62.37%, respectively, with annualized returns of -23.16%, -45.8%, -62.37%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.39 | 6.34 | 6.34 | 6.5 | 6.23 | 1.24M |
| June 01, 2026 | 5.86 | 6.57 | 6.57 | 6.62 | 5.86 | 2.35M |
| May 29, 2026 | 5.72 | 5.86 | 5.86 | 6.15 | 5.61 | 2.51M |
| May 28, 2026 | 5.37 | 5.64 | 5.64 | 5.68 | 5.3 | 1.91M |
| May 27, 2026 | 5.43 | 5.4 | 5.4 | 5.58 | 5.34 | 1.21M |
| May 26, 2026 | 5.49 | 5.47 | 5.47 | 5.52 | 5.37 | 1.08M |
| May 22, 2026 | 5.14 | 5.52 | 5.52 | 5.53 | 5.14 | 994,920 |
| May 21, 2026 | 4.95 | 5.12 | 5.12 | 5.21 | 4.91 | 1.32M |
| May 20, 2026 | 5.29 | 5.07 | 5.07 | 5.29 | 4.97 | 1.36M |
| May 19, 2026 | 5.19 | 5.2 | 5.2 | 5.37 | 5.05 | 1.48M |
| May 18, 2026 | 4.95 | 5.18 | 5.18 | 5.34 | 4.84 | 1.6M |
| May 15, 2026 | 4.77 | 4.98 | 4.98 | 5.05 | 4.76 | 1.5M |
| May 14, 2026 | 4.92 | 4.84 | 4.84 | 5.09 | 4.82 | 1.75M |
| May 13, 2026 | 5.13 | 4.9 | 4.9 | 5.13 | 4.85 | 1.47M |
| May 12, 2026 | 5.09 | 5.18 | 5.18 | 5.29 | 5.04 | 1.73M |
| May 11, 2026 | 5.84 | 5.12 | 5.12 | 5.97 | 5.04 | 1.82M |
| May 08, 2026 | 5.2 | 5.83 | 5.83 | 5.89 | 4.97 | 3.49M |
| May 07, 2026 | 4.78 | 5.24 | 5.24 | 5.32 | 4.57 | 3.25M |
| May 06, 2026 | 5.9 | 4.79 | 4.79 | 6.06 | 4.53 | 7.09M |
| May 05, 2026 | 7.34 | 7.41 | 7.41 | 7.48 | 7.08 | 1.12M |
| May 04, 2026 | 7.63 | 7.26 | 7.26 | 7.72 | 7.21 | 718,029 |
| May 01, 2026 | 7.45 | 7.64 | 7.64 | 7.73 | 7.28 | 749,180 |
| April 30, 2026 | 7.13 | 7.34 | 7.34 | 7.39 | 6.96 | 880,476 |
| April 29, 2026 | 7.35 | 7.14 | 7.14 | 7.43 | 7.03 | 781,166 |
| April 28, 2026 | 7.51 | 7.43 | 7.43 | 7.73 | 7.41 | 524,963 |
| April 27, 2026 | 7.48 | 7.53 | 7.53 | 7.75 | 7.48 | 598,763 |
| April 24, 2026 | 6.96 | 7.48 | 7.48 | 7.48 | 6.92 | 554,022 |
| April 23, 2026 | 7.45 | 7.03 | 7.03 | 7.49 | 6.87 | 727,112 |
| April 22, 2026 | 7.5 | 7.48 | 7.48 | 7.6 | 7.39 | 745,046 |
| April 21, 2026 | 7.67 | 7.46 | 7.46 | 7.86 | 7.41 | 865,089 |
| April 20, 2026 | 7.34 | 7.59 | 7.59 | 7.67 | 7.28 | 697,075 |
| April 17, 2026 | 7.39 | 7.4 | 7.4 | 7.64 | 7.37 | 699,416 |
| April 16, 2026 | 7.39 | 7.27 | 7.27 | 7.44 | 7.16 | 796,741 |
| April 15, 2026 | 7.49 | 7.28 | 7.28 | 7.74 | 7.22 | 990,808 |
| April 14, 2026 | 7.41 | 7.59 | 7.59 | 7.8 | 7.37 | 523,024 |
| April 13, 2026 | 6.85 | 7.39 | 7.39 | 7.44 | 6.76 | 683,511 |
| April 10, 2026 | 7.22 | 6.85 | 6.85 | 7.25 | 6.83 | 457,486 |
| April 09, 2026 | 7.03 | 7.2 | 7.2 | 7.21 | 6.85 | 568,761 |
| April 08, 2026 | 7.24 | 7.06 | 7.06 | 7.37 | 7.01 | 537,255 |
| April 07, 2026 | 6.98 | 6.95 | 6.95 | 7.05 | 6.85 | 801,500 |
| April 06, 2026 | 6.82 | 7.02 | 7.02 | 7.19 | 6.82 | 734,813 |
| April 02, 2026 | 6.72 | 6.85 | 6.85 | 6.93 | 6.58 | 660,626 |
| April 01, 2026 | 6.85 | 6.89 | 6.89 | 6.95 | 6.68 | 798,603 |
| March 31, 2026 | 6.8 | 6.85 | 6.85 | 6.94 | 6.54 | 799,748 |
| March 30, 2026 | 6.53 | 6.65 | 6.65 | 6.79 | 6.52 | 1.09M |
| March 27, 2026 | 6.8 | 6.48 | 6.48 | 6.87 | 6.43 | 860,841 |
| March 26, 2026 | 7.15 | 6.95 | 6.95 | 7.42 | 6.94 | 855,564 |
| March 25, 2026 | 7.29 | 7.21 | 7.21 | 7.39 | 6.94 | 1.04M |
| March 24, 2026 | 7.4 | 7.21 | 7.21 | 7.43 | 7.18 | 1.03M |
| March 23, 2026 | 7.69 | 7.48 | 7.48 | 7.77 | 7.35 | 1.31M |
| March 20, 2026 | 7.73 | 7.56 | 7.56 | 8.19 | 7.53 | 8.89M |
| March 19, 2026 | 7.42 | 7.63 | 7.63 | 7.83 | 7.42 | 1.08M |
| March 18, 2026 | 7.48 | 7.53 | 7.53 | 7.62 | 7.39 | 962,691 |
| March 17, 2026 | 7.65 | 7.63 | 7.63 | 8.02 | 7.59 | 978,111 |
| March 16, 2026 | 7.43 | 7.62 | 7.62 | 7.66 | 7.29 | 991,055 |
| March 13, 2026 | 7.51 | 7.39 | 7.39 | 7.61 | 7.32 | 996,866 |
| March 12, 2026 | 7.77 | 7.51 | 7.51 | 7.99 | 7.49 | 1.32M |
| March 11, 2026 | 8.32 | 8.19 | 8.19 | 8.4 | 8.08 | 838,502 |
| March 10, 2026 | 8.71 | 8.3 | 8.3 | 8.76 | 8.11 | 1.2M |
| March 09, 2026 | 8.55 | 8.84 | 8.84 | 8.85 | 8.44 | 1.81M |