Angi Inc. - ANGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.61	10.9	10.9	11.27	10.53	1.1M
November 20, 2025	10.54	10.53	10.53	10.76	10.43	1.35M
November 19, 2025	10.79	10.42	10.42	10.79	10.25	1.26M
November 18, 2025	10.57	10.67	10.67	10.79	10.49	971,208
November 17, 2025	10.8	10.63	10.63	11.09	10.59	1.56M
November 14, 2025	11.08	10.84	10.84	11.22	10.79	1.41M
November 13, 2025	11.2	11.18	11.18	11.44	11.14	1.1M
November 12, 2025	11.28	11.3	11.3	11.52	11.24	1.08M
November 11, 2025	11.46	11.28	11.28	11.7	11.1	904,300
November 10, 2025	11.58	11.43	11.43	11.66	11.21	1.13M
November 07, 2025	11.2	11.29	11.29	11.44	10.94	1.89M
November 06, 2025	12.05	11.35	11.35	12.06	11.28	1.81M
November 05, 2025	11.83	11.85	11.85	12.64	11.49	2.53M
November 04, 2025	12.86	12.87	12.87	13.04	12.73	1.84M
November 03, 2025	13.28	13.05	13.05	13.28	12.74	1.19M
October 31, 2025	13.35	13.27	13.27	13.54	13.18	631,702
October 30, 2025	13.17	13.26	13.26	13.43	12.95	549,479
October 29, 2025	13.65	13.32	13.32	13.74	13.11	630,604
October 28, 2025	14.1	13.66	13.66	14.1	13.53	411,977
October 27, 2025	14.32	14.1	14.1	14.45	14.05	655,427
October 24, 2025	14.44	14.18	14.18	14.44	14.08	509,800
October 23, 2025	14.18	14.23	14.23	14.25	13.8	762,098
October 22, 2025	13.82	14.05	14.05	14.07	13.62	894,852
October 21, 2025	13.81	13.83	13.83	14.11	13.74	686,300
October 20, 2025	13.52	13.86	13.86	13.95	13.52	481,900

Angi Inc. (ANGI) NASDAQ