Skip to main content
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
13.91
+0.94 (7.25%)
At close: Dec 5, 2025, 4:00 PM EST
13.98
+0.07 (0.50%)
After-hours: Dec 5, 2025, 7:38 PM EST

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.0814.0212.9213.9113.917.25%1,672,746
Dec 4, 202512.5213.0012.4212.9712.973.84%1,055,555
Dec 3, 202511.9812.5111.8212.4912.494.00%932,371
Dec 2, 202511.7612.0711.5812.0112.012.47%1,087,228
Dec 1, 202511.2811.7911.2011.7211.722.63%1,303,424
Nov 28, 202511.3211.6411.3211.4211.421.06%605,420
Nov 26, 202511.3311.5311.2911.3011.30-1.14%996,370
Nov 25, 202511.4211.6111.3911.4311.431.06%1,143,662
Nov 24, 202510.9211.3710.8511.3111.313.76%1,415,888
Nov 21, 202510.6111.2710.5310.9010.903.51%1,102,620
Nov 20, 202510.5410.7610.4310.5310.531.06%1,352,414
Nov 19, 202510.7910.7910.2510.4210.42-2.34%1,255,255
Nov 18, 202510.5710.7910.4910.6710.670.38%971,208
Nov 17, 202510.8011.0910.5910.6310.63-1.94%1,555,734
Nov 14, 202511.0811.2210.7910.8410.84-3.04%1,413,228
Nov 13, 202511.2011.4411.1411.1811.18-1.06%1,098,782
Nov 12, 202511.2811.5211.2411.3011.300.18%1,083,034
Nov 11, 202511.4611.7011.1011.2811.28-1.31%904,304
Nov 10, 202511.5811.6611.2111.4311.431.24%1,127,520
Nov 7, 202511.2011.4410.9411.2911.29-0.53%1,887,604
Nov 6, 202512.0512.0611.2811.3511.35-4.22%1,809,000
Nov 5, 202511.8312.6411.4911.8511.85-7.93%2,528,897
Nov 4, 202512.8613.0412.7312.8712.87-1.38%1,841,162
Nov 3, 202513.2813.2812.7413.0513.05-1.66%1,185,611
Oct 31, 202513.3513.5413.1813.2713.270.08%631,702
Oct 30, 202513.1713.4312.9513.2613.26-0.45%549,479
Oct 29, 202513.6513.7413.1113.3213.32-2.49%630,604
Oct 28, 202514.1014.1013.5313.6613.66-3.12%411,977
Oct 27, 202514.3214.4514.0514.1014.10-0.56%655,427
Oct 24, 202514.4414.4414.0814.1814.18-0.35%509,786
Oct 23, 202514.1814.2513.8014.2314.231.28%762,098
Oct 22, 202513.8214.0713.6214.0514.051.59%928,026
Oct 21, 202513.8114.1113.7413.8313.83-0.22%686,267
Oct 20, 202513.5213.9513.5213.8613.863.59%481,867
Oct 17, 202513.3213.6713.2213.3813.38-1.11%696,390
Oct 16, 202514.1114.1613.4413.5313.53-3.91%515,206
Oct 15, 202514.2614.3913.8914.0814.08-0.21%633,776
Oct 14, 202513.5014.3113.5014.1114.111.29%906,371
Oct 13, 202513.6513.9613.4913.9313.934.27%649,536
Oct 10, 202514.1414.2413.2913.3613.36-5.38%924,554
Oct 9, 202514.2314.5814.1114.1214.12-0.53%557,678
Oct 8, 202514.5014.6113.7814.2014.20-1.97%1,727,751
Oct 7, 202515.8515.8814.3314.4814.48-8.76%938,038
Oct 6, 202516.3016.4915.8215.8715.87-2.76%661,835
Oct 3, 202515.8916.4715.8916.3216.322.97%780,376
Oct 2, 202515.9416.1615.6715.8515.850.06%625,168
Oct 1, 202516.1316.3615.7815.8415.84-2.58%593,878
Sep 30, 202516.6216.7015.9216.2616.26-1.57%640,870
Sep 29, 202516.9716.9716.4316.5216.52-1.31%584,083
Sep 26, 202516.5116.9016.4416.7416.740.54%547,362
Sep 25, 202516.4016.8616.2016.6516.650.36%708,551
Sep 24, 202516.4916.7116.4416.5916.59-0.06%624,638
Sep 23, 202517.0917.1216.5016.6016.60-2.81%1,082,572
Sep 22, 202517.8617.9916.9617.0817.08-5.53%1,026,012
Sep 19, 202518.3218.3817.9018.0818.08-0.11%2,891,639
Sep 18, 202517.9618.2917.8018.1018.102.14%832,346
Sep 17, 202517.4418.3417.4417.7217.722.13%1,013,819
Sep 16, 202517.3517.5017.1117.3517.35-0.06%649,377
Sep 15, 202517.4117.5616.8717.3617.361.28%1,007,483
Sep 12, 202517.8817.9017.1217.1417.14-4.62%604,623
Sep 11, 202517.4918.1217.4917.9717.973.57%1,117,230
Sep 10, 202518.0518.0517.1317.3517.35-4.14%1,111,702
Sep 9, 202518.4618.5918.0218.1018.10-1.95%486,851
Sep 8, 202518.3318.7018.1118.4618.460.87%721,279
Sep 5, 202517.9018.4117.8818.3018.302.23%695,505
Sep 4, 202517.8318.1317.4717.9017.900.28%565,098
Sep 3, 202517.6318.1017.5017.8517.851.65%597,464
Sep 2, 202517.6417.6417.1117.5617.56-0.90%481,309
Aug 29, 202517.5317.8217.3517.7217.720.97%361,415
Aug 28, 202517.5717.7817.1617.5517.550.34%484,121
Aug 27, 202517.2417.6517.2417.4917.491.04%510,019
Aug 26, 202517.7117.9217.1717.3117.31-2.86%712,347
Aug 25, 202518.1018.3017.8217.8217.82-2.36%501,649
Aug 22, 202517.2518.2817.1618.2518.256.54%813,890
Aug 21, 202517.2917.7016.9417.1317.13-2.62%748,575
Aug 20, 202518.2018.2117.3517.5917.59-4.14%779,019
Aug 19, 202518.4118.6518.2718.3518.350.55%431,008
Aug 18, 202518.2118.5017.8818.2518.25-0.27%661,082
Aug 15, 202518.3318.7718.1618.3018.300.72%673,964
Aug 14, 202518.2718.4418.0418.1718.17-1.09%444,838
Aug 13, 202517.8418.5817.5618.3718.374.43%608,356
Aug 12, 202518.1418.2917.4117.5917.59-2.60%624,203
Aug 11, 202518.2818.7017.9218.0618.06-0.61%707,264
Aug 8, 202518.8218.9418.1118.1718.17-3.86%751,003
Aug 7, 202518.8019.4218.5218.9018.903.50%1,344,317
Aug 6, 202518.2618.9517.7918.2618.2616.53%2,283,872
Aug 5, 202516.2616.2615.3515.6715.67-3.81%1,568,957
Aug 4, 202516.0216.3415.9916.2916.292.71%522,266
Aug 1, 202516.0116.1715.8315.8615.86-2.22%777,322
Jul 31, 202516.0316.5815.9316.2216.221.31%697,966
Jul 30, 202516.7016.7015.9916.0116.010.38%542,860
Jul 29, 202516.7116.8315.9415.9515.95-4.49%762,838
Jul 28, 202516.9616.9816.6216.7016.70-1.53%418,332
Jul 25, 202516.9516.9816.4916.9616.96-0.12%555,691
Jul 24, 202517.0117.1916.7716.9816.98-0.99%613,154
Jul 23, 202516.8717.1516.6217.1517.152.82%808,871
Jul 22, 202516.2516.9416.1716.6816.683.67%814,931
Jul 21, 202516.2616.4316.0416.0916.090.25%553,920
Jul 18, 202516.5916.6316.0416.0516.05-2.73%508,523
Jul 17, 202516.2816.7016.2516.5016.501.79%486,464