Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
7.43
-0.10 (-1.33%)
At close: Apr 28, 2026, 4:00 PM EDT
7.43
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Angi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.51 | 7.73 | 7.41 | 7.45 | - | -1.13% | 423,645 |
| Apr 27, 2026 | 7.48 | 7.75 | 7.48 | 7.53 | 7.53 | 0.67% | 607,440 |
| Apr 24, 2026 | 6.96 | 7.48 | 6.92 | 7.48 | 7.48 | 6.40% | 554,022 |
| Apr 23, 2026 | 7.45 | 7.49 | 6.87 | 7.03 | 7.03 | -6.02% | 727,112 |
| Apr 22, 2026 | 7.50 | 7.60 | 7.39 | 7.48 | 7.48 | 0.27% | 744,746 |
| Apr 21, 2026 | 7.67 | 7.86 | 7.41 | 7.46 | 7.46 | -1.71% | 865,089 |
| Apr 20, 2026 | 7.34 | 7.67 | 7.28 | 7.59 | 7.59 | 2.57% | 697,075 |
| Apr 17, 2026 | 7.39 | 7.64 | 7.37 | 7.40 | 7.40 | 1.79% | 699,416 |
| Apr 16, 2026 | 7.39 | 7.44 | 7.16 | 7.27 | 7.27 | -0.14% | 796,748 |
| Apr 15, 2026 | 7.49 | 7.74 | 7.22 | 7.28 | 7.28 | -4.08% | 990,808 |
| Apr 14, 2026 | 7.41 | 7.80 | 7.37 | 7.59 | 7.59 | 2.71% | 523,853 |
| Apr 13, 2026 | 6.85 | 7.44 | 6.76 | 7.39 | 7.39 | 7.88% | 683,511 |
| Apr 10, 2026 | 7.22 | 7.25 | 6.83 | 6.85 | 6.85 | -4.86% | 457,485 |
| Apr 9, 2026 | 7.03 | 7.21 | 6.85 | 7.20 | 7.20 | 1.98% | 568,761 |
| Apr 8, 2026 | 7.24 | 7.37 | 7.01 | 7.06 | 7.06 | 1.58% | 540,578 |
| Apr 7, 2026 | 6.98 | 7.05 | 6.85 | 6.95 | 6.95 | -1.00% | 801,097 |
| Apr 6, 2026 | 6.82 | 7.19 | 6.82 | 7.02 | 7.02 | 2.48% | 734,813 |
| Apr 2, 2026 | 6.72 | 6.93 | 6.58 | 6.85 | 6.85 | -0.58% | 660,624 |
| Apr 1, 2026 | 6.85 | 6.95 | 6.68 | 6.89 | 6.89 | 0.58% | 796,403 |
| Mar 31, 2026 | 6.80 | 6.94 | 6.54 | 6.85 | 6.85 | 3.01% | 799,748 |
| Mar 30, 2026 | 6.53 | 6.79 | 6.52 | 6.65 | 6.65 | 2.62% | 1,089,885 |
| Mar 27, 2026 | 6.80 | 6.87 | 6.43 | 6.48 | 6.48 | -6.76% | 860,841 |
| Mar 26, 2026 | 7.15 | 7.42 | 6.94 | 6.95 | 6.95 | -3.61% | 855,563 |
| Mar 25, 2026 | 7.29 | 7.39 | 6.94 | 7.21 | 7.21 | - | 1,039,547 |
| Mar 24, 2026 | 7.40 | 7.43 | 7.18 | 7.21 | 7.21 | -3.61% | 1,030,684 |
| Mar 23, 2026 | 7.69 | 7.77 | 7.35 | 7.48 | 7.48 | -1.06% | 1,308,475 |
| Mar 20, 2026 | 7.73 | 8.19 | 7.53 | 7.56 | 7.56 | -0.92% | 8,862,579 |
| Mar 19, 2026 | 7.42 | 7.83 | 7.42 | 7.63 | 7.63 | 1.33% | 1,082,759 |
| Mar 18, 2026 | 7.54 | 7.62 | 7.39 | 7.53 | 7.53 | -1.31% | 1,013,692 |
| Mar 17, 2026 | 7.65 | 8.02 | 7.59 | 7.63 | 7.63 | 0.13% | 1,005,965 |
| Mar 16, 2026 | 7.43 | 7.66 | 7.29 | 7.62 | 7.62 | 3.11% | 991,055 |
| Mar 13, 2026 | 7.51 | 7.61 | 7.32 | 7.39 | 7.39 | -1.60% | 996,132 |
| Mar 12, 2026 | 7.77 | 7.99 | 7.49 | 7.51 | 7.51 | -8.30% | 1,324,053 |
| Mar 11, 2026 | 8.32 | 8.41 | 8.08 | 8.19 | 8.19 | -1.33% | 856,101 |
| Mar 10, 2026 | 8.71 | 8.76 | 8.11 | 8.30 | 8.30 | -6.11% | 1,198,770 |
| Mar 9, 2026 | 8.55 | 8.85 | 8.45 | 8.84 | 8.84 | 0.23% | 1,832,591 |
| Mar 6, 2026 | 9.12 | 9.25 | 8.75 | 8.82 | 8.82 | -6.07% | 940,074 |
| Mar 5, 2026 | 9.00 | 9.42 | 8.95 | 9.39 | 9.39 | 4.68% | 1,380,474 |
| Mar 4, 2026 | 8.30 | 9.02 | 8.11 | 8.97 | 8.97 | 8.73% | 1,109,919 |
| Mar 3, 2026 | 7.53 | 8.35 | 7.52 | 8.25 | 8.25 | 6.04% | 1,317,207 |
| Mar 2, 2026 | 7.50 | 7.89 | 7.37 | 7.78 | 7.78 | - | 1,134,465 |
| Feb 27, 2026 | 7.90 | 7.93 | 7.63 | 7.78 | 7.78 | -3.59% | 1,205,681 |
| Feb 26, 2026 | 8.06 | 8.25 | 7.96 | 8.07 | 8.07 | -0.25% | 994,935 |
| Feb 25, 2026 | 8.04 | 8.20 | 7.86 | 8.09 | 8.09 | 0.75% | 1,000,469 |
| Feb 24, 2026 | 7.92 | 8.14 | 7.85 | 8.03 | 8.03 | 0.50% | 776,075 |
| Feb 23, 2026 | 8.31 | 8.35 | 7.90 | 7.99 | 7.99 | -4.99% | 1,107,237 |
| Feb 20, 2026 | 8.08 | 8.66 | 8.05 | 8.41 | 8.41 | 4.08% | 1,165,267 |
| Feb 19, 2026 | 8.03 | 8.13 | 7.74 | 8.08 | 8.08 | -0.62% | 1,017,387 |
| Feb 18, 2026 | 7.92 | 8.17 | 7.75 | 8.13 | 8.13 | 2.65% | 836,421 |
| Feb 17, 2026 | 8.01 | 8.15 | 7.72 | 7.92 | 7.92 | -2.22% | 1,165,783 |
| Feb 13, 2026 | 8.52 | 8.64 | 7.94 | 8.10 | 8.10 | -5.87% | 2,181,902 |
| Feb 12, 2026 | 8.96 | 9.16 | 8.60 | 8.61 | 8.61 | -6.47% | 3,052,496 |
| Feb 11, 2026 | 9.91 | 10.39 | 8.84 | 9.20 | 9.20 | -23.08% | 4,694,151 |
| Feb 10, 2026 | 11.73 | 12.17 | 11.73 | 11.96 | 11.96 | 2.31% | 1,671,145 |
| Feb 9, 2026 | 11.79 | 11.91 | 11.36 | 11.69 | 11.69 | -1.35% | 859,701 |
| Feb 6, 2026 | 11.46 | 11.90 | 11.35 | 11.85 | 11.85 | 3.49% | 751,280 |
| Feb 5, 2026 | 11.92 | 12.02 | 11.31 | 11.45 | 11.45 | -4.42% | 707,118 |
| Feb 4, 2026 | 12.11 | 12.35 | 11.77 | 11.98 | 11.98 | -0.50% | 798,680 |
| Feb 3, 2026 | 12.61 | 12.70 | 11.75 | 12.04 | 12.04 | -5.57% | 920,227 |
| Feb 2, 2026 | 12.86 | 13.09 | 12.71 | 12.75 | 12.75 | -1.77% | 453,033 |
| Jan 30, 2026 | 13.00 | 13.17 | 12.73 | 12.98 | 12.98 | -1.29% | 885,577 |
| Jan 29, 2026 | 13.41 | 13.46 | 12.85 | 13.15 | 13.15 | -2.38% | 919,558 |
| Jan 28, 2026 | 13.36 | 13.69 | 13.35 | 13.47 | 13.47 | 0.82% | 710,927 |
| Jan 27, 2026 | 13.23 | 13.52 | 13.10 | 13.36 | 13.36 | 0.98% | 727,950 |
| Jan 26, 2026 | 12.78 | 13.25 | 12.75 | 13.23 | 13.23 | 4.26% | 696,637 |
| Jan 23, 2026 | 13.08 | 13.19 | 12.63 | 12.69 | 12.69 | -3.28% | 984,527 |
| Jan 22, 2026 | 12.80 | 13.33 | 12.73 | 13.12 | 13.12 | 4.29% | 1,546,958 |
| Jan 21, 2026 | 12.50 | 12.78 | 12.47 | 12.58 | 12.58 | 1.13% | 737,439 |
| Jan 20, 2026 | 12.17 | 12.83 | 12.17 | 12.44 | 12.44 | -0.40% | 636,128 |
| Jan 16, 2026 | 12.72 | 12.72 | 12.40 | 12.49 | 12.49 | -1.42% | 608,612 |
| Jan 15, 2026 | 12.60 | 12.76 | 12.33 | 12.67 | 12.67 | 1.28% | 696,692 |
| Jan 14, 2026 | 12.90 | 13.05 | 12.31 | 12.51 | 12.51 | -3.02% | 758,756 |
| Jan 13, 2026 | 13.22 | 13.48 | 12.88 | 12.90 | 12.90 | -1.98% | 633,837 |
| Jan 12, 2026 | 13.97 | 14.01 | 13.10 | 13.16 | 13.16 | -6.33% | 925,860 |
| Jan 9, 2026 | 14.05 | 14.10 | 13.69 | 14.05 | 14.05 | -0.07% | 1,077,816 |
| Jan 8, 2026 | 13.00 | 14.58 | 12.86 | 14.06 | 14.06 | 12.66% | 1,486,325 |
| Jan 7, 2026 | 12.68 | 12.72 | 12.23 | 12.48 | 12.48 | -1.27% | 529,870 |
| Jan 6, 2026 | 12.42 | 12.69 | 12.36 | 12.64 | 12.64 | 1.61% | 623,456 |
| Jan 5, 2026 | 12.64 | 13.07 | 12.37 | 12.44 | 12.44 | -1.66% | 802,533 |
| Jan 2, 2026 | 13.07 | 13.30 | 12.35 | 12.65 | 12.65 | -2.17% | 791,666 |
| Dec 31, 2025 | 12.97 | 13.14 | 12.90 | 12.93 | 12.93 | -0.54% | 718,772 |
| Dec 30, 2025 | 12.70 | 13.07 | 12.59 | 13.00 | 13.00 | 1.80% | 569,356 |
| Dec 29, 2025 | 12.55 | 12.81 | 12.49 | 12.77 | 12.77 | 0.87% | 465,377 |
| Dec 26, 2025 | 12.72 | 12.74 | 12.59 | 12.66 | 12.66 | -0.47% | 386,911 |
| Dec 24, 2025 | 12.75 | 12.90 | 12.59 | 12.72 | 12.72 | -0.63% | 335,464 |
| Dec 23, 2025 | 12.53 | 12.85 | 12.45 | 12.80 | 12.80 | 1.43% | 721,297 |
| Dec 22, 2025 | 12.81 | 13.00 | 12.57 | 12.62 | 12.62 | -1.33% | 736,081 |
| Dec 19, 2025 | 12.14 | 13.17 | 12.14 | 12.79 | 12.79 | 4.49% | 2,959,038 |
| Dec 18, 2025 | 12.02 | 12.41 | 12.01 | 12.24 | 12.24 | 2.09% | 1,077,014 |
| Dec 17, 2025 | 12.25 | 12.36 | 11.94 | 11.99 | 11.99 | -2.12% | 1,141,937 |
| Dec 16, 2025 | 12.54 | 12.73 | 12.24 | 12.25 | 12.25 | -2.47% | 1,011,344 |
| Dec 15, 2025 | 13.36 | 13.36 | 12.49 | 12.56 | 12.56 | -5.42% | 1,165,227 |
| Dec 12, 2025 | 13.80 | 13.90 | 13.19 | 13.28 | 13.28 | -2.42% | 917,892 |
| Dec 11, 2025 | 14.18 | 14.28 | 13.57 | 13.61 | 13.61 | -3.75% | 896,995 |
| Dec 10, 2025 | 13.51 | 14.20 | 13.28 | 14.14 | 14.14 | 4.28% | 1,245,014 |
| Dec 9, 2025 | 13.22 | 13.75 | 13.16 | 13.56 | 13.56 | 1.80% | 1,056,919 |
| Dec 8, 2025 | 14.02 | 14.37 | 13.24 | 13.32 | 13.32 | -4.24% | 1,810,741 |
| Dec 5, 2025 | 13.08 | 14.02 | 12.92 | 13.91 | 13.91 | 7.25% | 1,673,008 |
| Dec 4, 2025 | 12.52 | 13.00 | 12.42 | 12.97 | 12.97 | 3.84% | 1,055,555 |
| Dec 3, 2025 | 11.98 | 12.51 | 11.82 | 12.49 | 12.49 | 4.00% | 932,377 |