Angi Inc. - Class A Common Stock (ANGI)
13.07
-0.93 (-6.68%)
NASDAQ · Last Trade: Apr 3rd, 2:07 PM EDT
Historical Prices For Angi Inc. - Class A Common Stock (ANGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 14.29 | 14.84 | 13.85 | 14.00 | 2,743,221 | 14.00 |
| 4/01/2025 | 15.03 | 15.83 | 14.56 | 14.70 | 4,354,603 | 14.70 |
| 3/31/2025 | 15.60 | 15.93 | 15.34 | 15.41 | 486,973 | 15.41 |
| 3/28/2025 | 16.85 | 16.91 | 15.82 | 15.92 | 372,090 | 15.92 |
| 3/27/2025 | 16.72 | 17.37 | 16.69 | 17.05 | 469,096 | 17.05 |
| 3/26/2025 | 16.20 | 16.55 | 15.97 | 16.43 | 326,575 | 16.43 |
| 3/25/2025 | 16.69 | 17.08 | 15.95 | 16.26 | 274,366 | 16.26 |
| 3/24/2025 | 15.87 | 17.39 | 15.87 | 16.65 | 345,624 | 16.65 |
| 3/21/2025 | 1.59 | 1.63 | 1.53 | 1.56 | 2,253,846 | 15.60 |
| 3/20/2025 | 1.57 | 1.67 | 1.54 | 1.60 | 2,351,074 | 16.00 |
| 3/19/2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1,594,011 | 15.70 |
| 3/18/2025 | 1.61 | 1.63 | 1.54 | 1.55 | 1,214,336 | 15.50 |
| 3/17/2025 | 1.57 | 1.65 | 1.55 | 1.62 | 1,489,050 | 16.20 |
| 3/14/2025 | 1.54 | 1.62 | 1.54 | 1.57 | 1,265,234 | 15.70 |
| 3/13/2025 | 1.56 | 1.58 | 1.52 | 1.52 | 1,214,104 | 15.20 |
| 3/12/2025 | 1.56 | 1.59 | 1.51 | 1.56 | 1,673,366 | 15.60 |
| 3/11/2025 | 1.62 | 1.65 | 1.55 | 1.57 | 1,546,802 | 15.70 |
| 3/10/2025 | 1.61 | 1.74 | 1.60 | 1.61 | 3,042,489 | 16.10 |
| 3/07/2025 | 1.59 | 1.71 | 1.57 | 1.66 | 1,442,408 | 16.60 |
| 3/06/2025 | 1.57 | 1.60 | 1.52 | 1.60 | 1,855,652 | 16.00 |
| 3/05/2025 | 1.62 | 1.64 | 1.57 | 1.62 | 880,667 | 16.20 |
| 3/04/2025 | 1.62 | 1.68 | 1.54 | 1.61 | 1,056,201 | 16.10 |
| 3/03/2025 | 1.68 | 1.78 | 1.66 | 1.66 | 1,606,839 | 16.60 |
| 2/28/2025 | 1.66 | 1.71 | 1.59 | 1.68 | 3,003,352 | 16.80 |
| 2/27/2025 | 1.70 | 1.71 | 1.65 | 1.68 | 1,218,267 | 16.80 |
| 2/26/2025 | 1.73 | 1.75 | 1.68 | 1.70 | 1,805,920 | 17.00 |
| 2/25/2025 | 1.70 | 1.75 | 1.67 | 1.72 | 1,371,157 | 17.20 |
| 2/24/2025 | 1.75 | 1.76 | 1.68 | 1.71 | 1,777,350 | 17.10 |
| 2/21/2025 | 1.78 | 1.83 | 1.67 | 1.78 | 1,762,020 | 17.80 |
| 2/20/2025 | 1.73 | 1.80 | 1.73 | 1.77 | 1,546,600 | 17.70 |
| 2/19/2025 | 1.75 | 1.76 | 1.70 | 1.74 | 957,881 | 17.40 |
| 2/18/2025 | 1.80 | 1.84 | 1.76 | 1.77 | 1,555,334 | 17.70 |
| 2/14/2025 | 1.88 | 1.95 | 1.83 | 1.84 | 1,900,847 | 18.40 |
| 2/13/2025 | 1.63 | 1.85 | 1.63 | 1.84 | 2,228,856 | 18.40 |
| 2/12/2025 | 1.92 | 2.07 | 1.60 | 1.63 | 5,549,029 | 16.30 |
| 2/11/2025 | 1.75 | 1.80 | 1.69 | 1.73 | 805,964 | 17.30 |
| 2/10/2025 | 1.78 | 1.78 | 1.71 | 1.75 | 733,347 | 17.50 |
| 2/07/2025 | 1.79 | 1.80 | 1.73 | 1.76 | 482,928 | 17.60 |
| 2/06/2025 | 1.83 | 1.83 | 1.77 | 1.78 | 368,088 | 17.80 |
| 2/05/2025 | 1.84 | 1.86 | 1.79 | 1.84 | 357,655 | 18.40 |
| 2/04/2025 | 1.76 | 1.84 | 1.74 | 1.83 | 449,916 | 18.30 |
| 2/03/2025 | 1.76 | 1.81 | 1.73 | 1.74 | 592,683 | 17.40 |
| 1/31/2025 | 1.83 | 1.89 | 1.79 | 1.80 | 837,622 | 18.00 |
| 1/30/2025 | 1.93 | 2.01 | 1.82 | 1.84 | 1,875,280 | 18.40 |
| 1/29/2025 | 1.93 | 1.96 | 1.88 | 1.91 | 717,227 | 19.10 |
| 1/28/2025 | 1.97 | 1.97 | 1.90 | 1.93 | 762,576 | 19.30 |
| 1/27/2025 | 1.83 | 1.98 | 1.82 | 1.93 | 931,038 | 19.30 |
| 1/24/2025 | 1.85 | 1.90 | 1.81 | 1.88 | 707,596 | 18.80 |
| 1/23/2025 | 1.84 | 1.86 | 1.73 | 1.85 | 1,099,987 | 18.50 |
| 1/22/2025 | 1.85 | 1.89 | 1.82 | 1.83 | 981,144 | 18.30 |
| 1/21/2025 | 1.84 | 1.89 | 1.79 | 1.87 | 1,947,828 | 18.70 |
| 1/17/2025 | 1.85 | 1.88 | 1.81 | 1.83 | 546,330 | 18.30 |
| 1/16/2025 | 1.83 | 1.86 | 1.76 | 1.85 | 966,018 | 18.50 |
| 1/15/2025 | 1.73 | 1.83 | 1.70 | 1.82 | 1,082,007 | 18.20 |
| 1/14/2025 | 1.71 | 1.72 | 1.55 | 1.70 | 2,557,209 | 17.00 |
| 1/13/2025 | 1.53 | 1.56 | 1.49 | 1.56 | 943,896 | 15.60 |
| 1/10/2025 | 1.57 | 1.58 | 1.51 | 1.56 | 542,744 | 15.60 |
| 1/08/2025 | 1.63 | 1.63 | 1.53 | 1.57 | 1,178,912 | 15.70 |
| 1/07/2025 | 1.66 | 1.68 | 1.60 | 1.62 | 388,451 | 16.20 |
| 1/06/2025 | 1.64 | 1.71 | 1.60 | 1.65 | 786,354 | 16.50 |
| 1/03/2025 | 1.60 | 1.68 | 1.60 | 1.64 | 738,250 | 16.40 |