Angi Inc. - ANGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	13.32	13.38	13.38	13.67	13.22	619,149
October 16, 2025	14.11	13.53	13.53	14.16	13.44	515,206
October 15, 2025	14.26	14.08	14.08	14.39	13.89	633,800
October 14, 2025	13.5	14.11	14.11	14.31	13.5	906,400
October 13, 2025	13.65	13.93	13.93	13.96	13.49	649,536
October 10, 2025	14.14	13.36	13.36	14.24	13.29	924,554
October 09, 2025	14.23	14.12	14.12	14.58	14.11	557,678
October 08, 2025	14.5	14.2	14.2	14.61	13.78	1.73M
October 07, 2025	15.85	14.48	14.48	15.88	14.33	938,038
October 06, 2025	16.3	15.87	15.87	16.49	15.82	661,835
October 03, 2025	15.89	16.32	16.32	16.47	15.89	780,376
October 02, 2025	15.94	15.85	15.85	16.16	15.67	625,200
October 01, 2025	16.13	15.84	15.84	16.36	15.78	593,900
September 30, 2025	16.62	16.26	16.26	16.7	15.92	640,900
September 29, 2025	16.97	16.52	16.52	16.97	16.43	584,100
September 26, 2025	16.51	16.74	16.74	16.9	16.44	547,360
September 25, 2025	16.4	16.65	16.65	16.86	16.2	708,600
September 24, 2025	16.49	16.59	16.59	16.7	16.44	624,638
September 23, 2025	17.19	16.6	16.6	17.19	16.5	1.06M
September 22, 2025	17.99	17.08	17.08	17.99	16.96	992,950
September 19, 2025	18.32	18.08	18.08	18.38	17.9	2.89M
September 18, 2025	17.96	18.1	18.1	18.29	17.8	832,346
September 17, 2025	17.44	17.72	17.72	18.34	17.43	1.01M
September 16, 2025	17.35	17.35	17.35	17.5	17.11	649,400
September 15, 2025	17.41	17.36	17.36	17.56	16.87	1.01M
September 12, 2025	17.88	17.14	17.14	17.9	17.12	604,623
September 11, 2025	17.49	17.97	17.97	18.11	17.49	1.12M
September 10, 2025	18.05	17.35	17.35	18.05	17.13	906,578
September 09, 2025	18.46	18.1	18.1	18.59	18.02	486,851
September 08, 2025	18.33	18.46	18.46	18.7	18.11	721,300
September 05, 2025	17.9	18.3	18.3	18.41	17.88	695,505
September 04, 2025	17.83	17.9	17.9	18.13	17.47	565,100
September 03, 2025	17.63	17.85	17.85	18.1	17.5	597,500
September 02, 2025	17.64	17.56	17.56	17.64	17.11	481,309
August 29, 2025	17.53	17.72	17.72	17.82	17.35	361,415
August 28, 2025	17.57	17.55	17.55	17.78	17.16	484,121
August 27, 2025	17.24	17.49	17.49	17.65	17.24	489,035
August 26, 2025	17.71	17.31	17.31	17.92	17.17	712,347
August 25, 2025	18.1	17.82	17.82	18.3	17.82	501,649
August 22, 2025	17.25	18.25	18.25	18.28	17.2	772,324

Angi Inc. (ANGI) NASDAQ