NASDAQ : ANGI
Angi Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 5.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 242.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Angi Inc. (ANGI) closed at 5.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.94 | 6.05 | 5.86 | 5.99 | 562,346 | -0.50% |
| 2026-10-29 | 5.87 | 6.16 | 5.82 | 6.02 | 582,790 | +1.01% |
| 2026-10-28 | 6.16 | 6.225 | 5.85 | 5.96 | 662,924 | -3.09% |
| 2026-10-27 | 6.39 | 6.39 | 6.12 | 6.15 | 619,545 | -3.91% |
| 2026-10-26 | 6.65 | 6.65 | 6.28 | 6.4 | 631,723 | -3.32% |
| 2026-10-23 | 6.685 | 6.74 | 6.52 | 6.62 | 657,977 | -1.63% |
| 2026-10-22 | 6.24 | 6.75 | 6.24 | 6.73 | 782,527 | +7.59% |
| 2026-10-21 | 6.35 | 6.375 | 6.14 | 6.255 | 522,772 | -2.87% |
| 2026-10-20 | 6.395 | 6.69 | 6.35 | 6.44 | 1,207,476 | +2.88% |
| 2026-10-19 | 6.22 | 6.275 | 6.03 | 6.26 | 486,812 | +0.97% |
| 2026-10-16 | 6.46 | 6.55 | 6.1 | 6.2 | 935,835 | -4.02% |
| 2026-10-15 | 6.1 | 6.555 | 6.1 | 6.46 | 1,434,178 | +5.73% |
| 2026-10-14 | 6.27 | 6.33 | 6 | 6.11 | 453,676 | -3.93% |
| 2026-10-13 | 6.37 | 6.625 | 6.34 | 6.36 | 657,645 | +0.32% |
| 2026-10-12 | 6.65 | 6.782 | 6.25 | 6.34 | 699,020 | -3.79% |
| 2026-10-09 | 6.32 | 6.7 | 6.32 | 6.59 | 553,058 | +4.94% |
| 2026-10-08 | 6.06 | 6.285 | 5.94 | 6.28 | 846,581 | +2.95% |
| 2026-10-07 | 5.91 | 6.22 | 5.89 | 6.1 | 766,382 | +2.35% |
| 2026-10-06 | 6.08 | 6.08 | 5.79 | 5.96 | 585,556 | -1.65% |
| 2026-10-05 | 6.01 | 6.357 | 5.97 | 6.06 | 778,159 | +0.17% |
| 2026-10-02 | 5.9 | 6.05 | 5.65 | 6.05 | 640,322 | +3.24% |
| 2026-10-01 | 5.85 | 5.89 | 5.46 | 5.86 | 662,013 | +1.74% |
| 2026-09-30 | 5.76 | 5.845 | 5.64 | 5.76 | 1,070,378 | +0.70% |
| 2026-09-29 | 5.56 | 5.88 | 5.41 | 5.72 | 809,866 | +2.88% |
| 2026-09-28 | 5.39 | 5.575 | 5.12 | 5.56 | 980,422 | +2.58% |
| 2026-09-25 | 5.23 | 5.455 | 5.165 | 5.42 | 761,263 | +5.04% |
| 2026-09-24 | 5.11 | 5.26 | 4.88 | 5.16 | 794,308 | +2.18% |
| 2026-09-23 | 5.22 | 5.393 | 5.02 | 5.05 | 1,127,345 | -8.84% |
| 2026-09-22 | 5.48 | 5.695 | 5.36 | 5.54 | 712,772 | +1.09% |
| 2026-09-21 | 5.32 | 5.628 | 5.29 | 5.48 | 734,209 | +3.40% |
| 2026-09-18 | 5.3 | 5.325 | 5.11 | 5.3 | 1,375,952 | +0.00% |
| 2026-09-17 | 5.27 | 5.335 | 5.13 | 5.3 | 605,101 | +0.19% |
| 2026-09-16 | 5.03 | 5.36 | 4.92 | 5.29 | 1,047,796 | +6.01% |
| 2026-09-15 | 4.98 | 5.11 | 4.89 | 4.99 | 581,241 | +0.60% |
| 2026-09-14 | 4.68 | 4.98 | 4.68 | 4.96 | 723,507 | +5.08% |
| 2026-09-11 | 4.54 | 4.73 | 4.504 | 4.72 | 644,986 | +1.51% |
| 2026-09-10 | 4.66 | 4.71 | 4.555 | 4.65 | 724,447 | -1.48% |
| 2026-09-09 | 4.69 | 4.775 | 4.52 | 4.72 | 993,237 | +0.43% |
| 2026-09-08 | 4.86 | 4.91 | 4.6 | 4.7 | 833,548 | -4.08% |
| 2026-09-04 | 4.86 | 4.92 | 4.64 | 4.9 | 1,200,105 | +0.82% |
| 2026-09-03 | 5.04 | 5.27 | 4.85 | 4.86 | 1,035,850 | -2.02% |
| 2026-09-02 | 4.64 | 5.09 | 4.64 | 4.96 | 1,213,093 | +6.32% |
| 2026-09-01 | 4.61 | 4.68 | 4.51 | 4.665 | 727,917 | +0.32% |
| 2026-08-31 | 4.99 | 4.99 | 4.62 | 4.65 | 759,773 | -7.74% |
| 2026-08-28 | 4.67 | 5.11 | 4.67 | 5.04 | 827,182 | +7.92% |
| 2026-08-27 | 4.85 | 4.85 | 4.537 | 4.67 | 677,223 | -3.71% |
| 2026-08-26 | 4.92 | 4.965 | 4.819 | 4.85 | 463,879 | -1.62% |
| 2026-08-25 | 5.01 | 5.09 | 4.901 | 4.93 | 462,207 | -0.20% |
| 2026-08-24 | 4.93 | 5.06 | 4.8 | 4.94 | 598,769 | +0.41% |
| 2026-08-21 | 4.61 | 4.945 | 4.55 | 4.92 | 792,298 | +7.89% |
| 2026-08-20 | 4.77 | 4.8 | 4.53 | 4.56 | 891,454 | -5.00% |
| 2026-08-19 | 4.63 | 4.89 | 4.63 | 4.8 | 548,512 | +3.67% |
| 2026-08-18 | 4.46 | 4.66 | 4.46 | 4.63 | 869,542 | +3.81% |
| 2026-08-17 | 4.72 | 4.72 | 4.404 | 4.46 | 760,004 | -5.51% |
| 2026-08-14 | 4.83 | 4.91 | 4.705 | 4.72 | 499,808 | -2.28% |
| 2026-08-13 | 4.36 | 4.845 | 4.34 | 4.83 | 1,398,304 | +11.55% |
| 2026-08-12 | 4.5 | 4.585 | 4.29 | 4.33 | 855,308 | -3.56% |
| 2026-08-11 | 4.53 | 4.648 | 4.46 | 4.49 | 781,533 | -2.18% |
| 2026-08-10 | 4.78 | 4.82 | 4.52 | 4.59 | 1,286,786 | -5.17% |
| 2026-08-07 | 4.96 | 5.21 | 4.8 | 4.84 | 1,149,113 | -2.42% |
| 2026-08-06 | 4.78 | 5.138 | 4.78 | 4.96 | 1,163,533 | +3.66% |
| 2026-08-05 | 4.57 | 4.958 | 4.26 | 4.785 | 2,006,246 | -22.95% |
| 2026-08-04 | 5.9 | 6.27 | 5.9 | 6.21 | 612,215 | +4.72% |
| 2026-08-03 | 5.86 | 6.065 | 5.78 | 5.93 | 897,130 | +4.59% |
| 2026-07-31 | 5.63 | 5.675 | 5.4 | 5.67 | 694,482 | +0.18% |
| 2026-07-30 | 6 | 6 | 5.56 | 5.66 | 503,690 | -7.21% |
| 2026-07-29 | 6.19 | 6.39 | 6.065 | 6.1 | 521,428 | -2.24% |
| 2026-07-28 | 5.99 | 6.34 | 5.99 | 6.24 | 402,569 | +5.23% |
| 2026-07-27 | 5.68 | 6.18 | 5.664 | 5.93 | 911,083 | +7.23% |
| 2026-07-24 | 5.37 | 5.7 | 5.37 | 5.53 | 754,387 | +2.03% |
| 2026-07-23 | 5.73 | 5.73 | 5.3 | 5.42 | 633,233 | -6.23% |
| 2026-07-22 | 6.01 | 6.04 | 5.71 | 5.78 | 522,448 | -3.67% |
| 2026-07-21 | 6.25 | 6.31 | 5.965 | 6 | 396,580 | -3.85% |
| 2026-07-20 | 6.08 | 6.29 | 5.93 | 6.24 | 546,624 | +1.96% |
| 2026-07-17 | 6.24 | 6.42 | 6.01 | 6.12 | 310,206 | -4.08% |
| 2026-07-16 | 6.4 | 6.52 | 6.3 | 6.38 | 300,516 | +1.11% |
| 2026-07-15 | 6.15 | 6.41 | 6.13 | 6.31 | 316,991 | +3.44% |
| 2026-07-14 | 6.06 | 6.12 | 5.93 | 6.1 | 462,145 | -1.13% |
| 2026-07-13 | 6.205 | 6.335 | 5.97 | 6.17 | 864,429 | -1.12% |
| 2026-07-10 | 6.36 | 6.475 | 6.2 | 6.24 | 499,828 | -1.89% |
| 2026-07-09 | 6.11 | 6.36 | 5.87 | 6.36 | 492,586 | +3.92% |
| 2026-07-08 | 6.34 | 6.34 | 5.945 | 6.12 | 534,869 | -4.97% |
| 2026-07-07 | 6.28 | 6.53 | 6.28 | 6.44 | 540,657 | +3.21% |
| 2026-07-06 | 6.04 | 6.34 | 5.93 | 6.24 | 580,218 | +2.97% |
| 2026-07-02 | 5.86 | 6.19 | 5.86 | 6.06 | 500,645 | +2.71% |
| 2026-07-01 | 6.07 | 6.2 | 5.89 | 5.9 | 729,296 | -0.84% |
| 2026-06-30 | 5.88 | 6.035 | 5.77 | 5.95 | 704,664 | +0.85% |
| 2026-06-29 | 6 | 6.062 | 5.7 | 5.9 | 1,495,269 | -1.17% |
| 2026-06-26 | 5.09 | 6 | 5.09 | 5.97 | 1,903,537 | +17.52% |
| 2026-06-25 | 5.29 | 5.39 | 5.02 | 5.08 | 580,620 | -3.97% |
| 2026-06-24 | 4.81 | 5.36 | 4.785 | 5.29 | 983,183 | +9.52% |
| 2026-06-23 | 4.77 | 4.97 | 4.71 | 4.83 | 983,153 | +1.05% |
| 2026-06-22 | 4.94 | 5.255 | 4.775 | 4.78 | 1,196,209 | -4.78% |
| 2026-06-18 | 5.1 | 5.13 | 4.8 | 5.02 | 2,783,258 | -1.57% |
| 2026-06-17 | 5.4 | 5.55 | 5.05 | 5.1 | 1,143,370 | -5.38% |
| 2026-06-16 | 5.48 | 5.65 | 5.355 | 5.39 | 1,273,999 | -0.92% |
| 2026-06-15 | 5.64 | 5.84 | 5.36 | 5.44 | 704,292 | -2.68% |
| 2026-06-12 | 5.47 | 5.65 | 5.33 | 5.59 | 487,995 | +1.82% |
| 2026-06-11 | 5.64 | 5.7 | 5.36 | 5.49 | 563,655 | -3.51% |
| 2026-06-10 | 5.72 | 5.885 | 5.61 | 5.69 | 617,285 | -1.39% |
| 2026-06-09 | 6 | 6.09 | 5.63 | 5.77 | 885,676 | -3.99% |
| 2026-06-08 | 5.91 | 6.05 | 5.665 | 6.01 | 1,014,193 | +1.52% |
| 2026-06-05 | 6.45 | 6.57 | 5.9 | 5.92 | 855,229 | -8.36% |
| 2026-06-04 | 6.05 | 6.56 | 6.05 | 6.46 | 1,232,323 | +7.13% |
| 2026-06-03 | 6.25 | 6.25 | 5.779 | 6.03 | 1,200,160 | -4.89% |
| 2026-06-02 | 6.39 | 6.5 | 6.23 | 6.34 | 1,236,340 | -3.50% |
| 2026-06-01 | 5.86 | 6.62 | 5.86 | 6.57 | 2,342,192 | +12.12% |
| 2026-05-29 | 5.72 | 6.15 | 5.61 | 5.86 | 2,513,099 | +3.90% |
| 2026-05-28 | 5.37 | 5.68 | 5.295 | 5.64 | 1,911,750 | +4.44% |
| 2026-05-27 | 5.43 | 5.58 | 5.335 | 5.4 | 1,213,206 | -1.28% |
| 2026-05-26 | 5.49 | 5.52 | 5.365 | 5.47 | 1,080,412 | -0.91% |
| 2026-05-22 | 5.14 | 5.53 | 5.14 | 5.52 | 1,044,792 | +7.81% |
| 2026-05-21 | 4.96 | 5.21 | 4.905 | 5.12 | 1,391,874 | +0.99% |
| 2026-05-20 | 5.29 | 5.29 | 4.965 | 5.07 | 1,359,815 | -2.50% |
| 2026-05-19 | 5.19 | 5.365 | 5.045 | 5.2 | 1,479,503 | +0.39% |
| 2026-05-18 | 4.95 | 5.335 | 4.84 | 5.18 | 1,603,030 | +4.02% |
| 2026-05-15 | 4.77 | 5.05 | 4.76 | 4.98 | 1,504,440 | +2.89% |
| 2026-05-14 | 4.92 | 5.09 | 4.815 | 4.84 | 1,752,236 | -1.22% |
| 2026-05-13 | 5.13 | 5.13 | 4.85 | 4.9 | 1,477,991 | -5.41% |
| 2026-05-12 | 5.09 | 5.285 | 5.04 | 5.18 | 1,729,328 | +1.17% |