Angi Inc Class A ANGI
NASDAQ · United States · Technology Services
$5.86+0.10 (+1.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.86 | +1.74% | $5.85 | $5.89 | $5.46 | 662.90K |
| 2026-09-30 | $5.76 | +0.70% | $5.76 | $5.85 | $5.64 | 1.07M |
| 2026-09-29 | $5.72 | +2.88% | $5.56 | $5.88 | $5.41 | 810.00K |
| 2026-09-28 | $5.56 | +2.58% | $5.39 | $5.58 | $5.12 | 980.40K |
| 2026-09-25 | $5.42 | +5.04% | $5.23 | $5.46 | $5.17 | 775.50K |
| 2026-09-24 | $5.16 | +2.18% | $5.11 | $5.26 | $4.88 | 833.90K |
| 2026-09-23 | $5.05 | -8.84% | $5.22 | $5.39 | $5.02 | 1.13M |
| 2026-09-22 | $5.54 | +1.09% | $5.48 | $5.70 | $5.36 | 712.80K |
| 2026-09-21 | $5.48 | +3.40% | $5.32 | $5.63 | $5.29 | 734.20K |
| 2026-09-18 | $5.30 | 0.00% | $5.30 | $5.33 | $5.11 | 1.38M |
| 2026-09-17 | $5.30 | +0.19% | $5.27 | $5.34 | $5.13 | 605.10K |
| 2026-09-16 | $5.29 | +6.01% | $5.03 | $5.36 | $4.92 | 1.05M |
| 2026-09-15 | $4.99 | +0.60% | $4.98 | $5.11 | $4.89 | 581.30K |
| 2026-09-14 | $4.96 | +5.08% | $4.68 | $4.98 | $4.68 | 723.50K |
| 2026-09-11 | $4.72 | +1.51% | $4.54 | $4.73 | $4.50 | 645.50K |
| 2026-09-10 | $4.65 | -1.48% | $4.66 | $4.71 | $4.56 | 724.40K |
| 2026-09-09 | $4.72 | +0.43% | $4.69 | $4.78 | $4.52 | 993.20K |
| 2026-09-08 | $4.70 | -4.08% | $4.86 | $4.91 | $4.60 | 833.80K |
| 2026-09-04 | $4.90 | +0.82% | $4.86 | $4.92 | $4.64 | 1.20M |
| 2026-09-03 | $4.86 | -2.02% | $5.04 | $5.27 | $4.85 | 1.04M |
| 2026-09-02 | $4.96 | +6.21% | $4.64 | $5.09 | $4.64 | 1.21M |
| 2026-09-01 | $4.67 | +0.43% | $4.61 | $4.68 | $4.51 | 729.00K |
| 2026-08-31 | $4.65 | -7.74% | $4.99 | $4.99 | $4.62 | 765.20K |
| 2026-08-28 | $5.04 | +7.92% | $4.67 | $5.11 | $4.67 | 827.20K |
| 2026-08-27 | $4.67 | -3.71% | $4.85 | $4.85 | $4.54 | 677.30K |
| 2026-08-26 | $4.85 | -1.62% | $4.92 | $4.97 | $4.82 | 463.90K |
| 2026-08-25 | $4.93 | -0.20% | $5.01 | $5.09 | $4.90 | 462.20K |
| 2026-08-24 | $4.94 | +0.41% | $4.93 | $5.06 | $4.80 | 598.80K |
| 2026-08-21 | $4.92 | +7.89% | $4.61 | $4.95 | $4.55 | 793.80K |
| 2026-08-20 | $4.56 | -5.00% | $4.77 | $4.80 | $4.53 | 894.80K |
| 2026-08-19 | $4.80 | +3.67% | $4.63 | $4.89 | $4.63 | 549.00K |
| 2026-08-18 | $4.63 | +3.81% | $4.46 | $4.66 | $4.46 | 869.50K |
| 2026-08-17 | $4.46 | -5.51% | $4.72 | $4.72 | $4.40 | 760.00K |
| 2026-08-14 | $4.72 | -2.28% | $4.83 | $4.91 | $4.71 | 499.90K |
| 2026-08-13 | $4.83 | +11.55% | $4.36 | $4.85 | $4.34 | 1.41M |
| 2026-08-12 | $4.33 | -3.56% | $4.50 | $4.59 | $4.29 | 855.30K |
| 2026-08-11 | $4.49 | -2.18% | $4.53 | $4.65 | $4.46 | 781.80K |
| 2026-08-10 | $4.59 | -5.17% | $4.78 | $4.82 | $4.52 | 1.29M |
| 2026-08-07 | $4.84 | -2.42% | $4.96 | $5.21 | $4.80 | 1.15M |
| 2026-08-06 | $4.96 | +3.55% | $4.78 | $5.14 | $4.78 | 1.16M |
| 2026-08-05 | $4.79 | -22.87% | $4.57 | $4.96 | $4.26 | 2.01M |
| 2026-08-04 | $6.21 | +4.72% | $5.90 | $6.27 | $5.90 | 640.90K |
| 2026-08-03 | $5.93 | +4.59% | $5.86 | $6.07 | $5.78 | 897.10K |
| 2026-07-31 | $5.67 | +0.18% | $5.63 | $5.68 | $5.40 | 694.80K |
| 2026-07-30 | $5.66 | -7.21% | $6.00 | $6.00 | $5.56 | 504.30K |
| 2026-07-29 | $6.10 | -2.24% | $6.19 | $6.39 | $6.07 | 522.10K |
| 2026-07-28 | $6.24 | +5.23% | $5.99 | $6.34 | $5.99 | 403.80K |
| 2026-07-27 | $5.93 | +7.23% | $5.68 | $6.18 | $5.66 | 913.10K |
| 2026-07-24 | $5.53 | +2.03% | $5.37 | $5.70 | $5.37 | 754.40K |
| 2026-07-23 | $5.42 | -6.23% | $5.73 | $5.73 | $5.30 | 633.20K |
| 2026-07-22 | $5.78 | -3.67% | $6.01 | $6.04 | $5.71 | 522.50K |
| 2026-07-21 | $6.00 | -3.85% | $6.25 | $6.31 | $5.97 | 396.60K |
| 2026-07-20 | $6.24 | +1.96% | $6.08 | $6.29 | $5.93 | 546.60K |
| 2026-07-17 | $6.12 | -4.08% | $6.24 | $6.42 | $6.01 | 310.20K |
| 2026-07-16 | $6.38 | +1.11% | $6.40 | $6.52 | $6.30 | 301.50K |
| 2026-07-15 | $6.31 | +3.44% | $6.15 | $6.41 | $6.13 | 317.00K |
| 2026-07-14 | $6.10 | -1.13% | $6.06 | $6.12 | $5.93 | 464.70K |
| 2026-07-13 | $6.17 | -1.12% | $6.21 | $6.34 | $5.97 | 867.60K |
| 2026-07-10 | $6.24 | -1.89% | $6.36 | $6.48 | $6.20 | 499.80K |
| 2026-07-09 | $6.36 | +3.92% | $6.11 | $6.36 | $5.87 | 492.60K |
| 2026-07-08 | $6.12 | -4.97% | $6.34 | $6.34 | $5.95 | 535.00K |
| 2026-07-07 | $6.44 | +3.21% | $6.28 | $6.53 | $6.28 | 540.70K |
| 2026-07-06 | $6.24 | +2.97% | $6.04 | $6.34 | $5.93 | 580.20K |
| 2026-07-02 | $6.06 | +2.71% | $5.86 | $6.19 | $5.86 | 500.60K |
| 2026-07-01 | $5.90 | -0.84% | $6.07 | $6.20 | $5.89 | 729.20K |
| 2026-06-30 | $5.95 | +0.85% | $5.88 | $6.04 | $5.77 | 704.70K |
| 2026-06-29 | $5.90 | -1.17% | $6.00 | $6.06 | $5.70 | 1.50M |
| 2026-06-26 | $5.97 | +17.52% | $5.09 | $6.00 | $5.09 | 1.90M |
| 2026-06-25 | $5.08 | -3.97% | $5.29 | $5.39 | $5.02 | 580.60K |
| 2026-06-24 | $5.29 | +9.52% | $4.81 | $5.36 | $4.79 | 983.20K |
| 2026-06-23 | $4.83 | +1.05% | $4.77 | $4.97 | $4.71 | 983.20K |
| 2026-06-22 | $4.78 | -4.78% | $4.94 | $5.26 | $4.78 | 1.20M |
| 2026-06-18 | $5.02 | -1.57% | $5.10 | $5.13 | $4.80 | 2.78M |
| 2026-06-17 | $5.10 | -5.38% | $5.40 | $5.55 | $5.05 | 1.14M |
| 2026-06-16 | $5.39 | -0.92% | $5.48 | $5.65 | $5.36 | 1.27M |
| 2026-06-15 | $5.44 | -2.68% | $5.64 | $5.84 | $5.36 | 704.30K |
| 2026-06-12 | $5.59 | +1.82% | $5.47 | $5.65 | $5.33 | 488.00K |
| 2026-06-11 | $5.49 | -3.51% | $5.64 | $5.70 | $5.36 | 563.60K |
| 2026-06-10 | $5.69 | -1.39% | $5.72 | $5.89 | $5.61 | 617.30K |
| 2026-06-09 | $5.77 | -3.99% | $6.00 | $6.09 | $5.63 | 885.60K |
| 2026-06-08 | $6.01 | +1.52% | $5.91 | $6.05 | $5.67 | 1.01M |
| 2026-06-05 | $5.92 | -8.36% | $6.45 | $6.57 | $5.90 | 855.20K |
| 2026-06-04 | $6.46 | +7.13% | $6.05 | $6.56 | $6.05 | 1.23M |
| 2026-06-03 | $6.03 | -4.89% | $6.25 | $6.25 | $5.78 | 1.20M |
| 2026-06-02 | $6.34 | -3.50% | $6.39 | $6.50 | $6.23 | 1.24M |
| 2026-06-01 | $6.57 | +12.12% | $5.86 | $6.62 | $5.86 | 2.34M |
| 2026-05-29 | $5.86 | +3.90% | $5.72 | $6.15 | $5.61 | 2.51M |
| 2026-05-28 | $5.64 | +4.44% | $5.37 | $5.68 | $5.30 | 1.91M |
| 2026-05-27 | $5.40 | -1.28% | $5.43 | $5.58 | $5.34 | 1.21M |
| 2026-05-26 | $5.47 | -0.91% | $5.49 | $5.52 | $5.37 | 1.08M |