Angi Inc. (ANGI) NASDAQ
4.90
-0.28(-5.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.90
-0.28(-5.41%)
Currency In USD
If you invested $1000 in Angi Inc. (ANGI) 10 years ago, it would be worth $56.06 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $37.52, while $1000 invested 1 year ago would be worth $304.16. This corresponds to total returns of -94.39%, -96.25%, -69.58%, respectively, with annualized returns of -25.03%, -48.12%, -69.58%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 9.12 | 8.82 | 8.82 | 9.25 | 8.75 | 960,058 |
| March 05, 2026 | 9 | 9.39 | 9.39 | 9.42 | 8.95 | 1.38M |
| March 04, 2026 | 8.3 | 8.97 | 8.97 | 9.02 | 8.11 | 1.11M |
| March 03, 2026 | 7.57 | 8.25 | 8.25 | 8.34 | 7.52 | 1.3M |
| March 02, 2026 | 7.5 | 7.78 | 7.78 | 7.89 | 7.37 | 1.13M |
| February 27, 2026 | 7.9 | 7.78 | 7.78 | 7.93 | 7.63 | 1.21M |
| February 26, 2026 | 8.06 | 8.07 | 8.07 | 8.25 | 7.96 | 994,935 |
| February 25, 2026 | 8.04 | 8.09 | 8.09 | 8.2 | 7.86 | 1M |
| February 24, 2026 | 7.92 | 8.03 | 8.03 | 8.14 | 7.85 | 776,100 |
| February 23, 2026 | 8.31 | 7.99 | 7.99 | 8.35 | 7.9 | 1.11M |
| 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 |