Angi Inc. ANGI
6.48 USD +0.15 (+2.37%)
Regular-session close
6.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.29 Day range 6.63
4.33 52-week range 14.14
- YTD
- -49.88%
- 1 year
- -42.04%
ANGI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.42 | 6.63 | 6.28 | 6.48 | +0.15 | +2.37% | 532,207 |
| Nov 12, 2026 | 6.63 | 6.74 | 6.28 | 6.33 | -0.36 | -5.38% | 511,700 |
| Nov 11, 2026 | 6.51 | 6.83 | 6.46 | 6.69 | +0.09 | +1.36% | 647,200 |
| Nov 10, 2026 | 6.79 | 6.87 | 6.46 | 6.60 | -0.09 | -1.35% | 625,900 |
| Nov 9, 2026 | 6.92 | 7.07 | 6.53 | 6.69 | -0.23 | -3.32% | 922,300 |
| Nov 6, 2026 | 7.20 | 7.50 | 6.89 | 6.92 | -0.40 | -5.46% | 1,392,700 |
| Nov 5, 2026 | 6.90 | 7.36 | 6.50 | 7.32 | +0.48 | +7.02% | 1,417,200 |
| Nov 4, 2026 | 6.61 | 7.66 | 6.37 | 6.84 | +1.20 | +21.28% | 3,272,800 |
| Nov 3, 2026 | 5.73 | 5.79 | 5.57 | 5.64 | -0.15 | -2.59% | 775,900 |
| Nov 2, 2026 | 6.03 | 6.38 | 5.76 | 5.79 | -0.20 | -3.34% | 1,128,900 |
| Oct 30, 2026 | 5.94 | 6.05 | 5.86 | 5.99 | -0.03 | -0.50% | 562,300 |
| Oct 29, 2026 | 5.87 | 6.16 | 5.82 | 6.02 | +0.06 | +1.01% | 582,800 |
| Oct 28, 2026 | 6.16 | 6.23 | 5.85 | 5.96 | -0.19 | -3.09% | 662,900 |
| Oct 27, 2026 | 6.39 | 6.39 | 6.12 | 6.15 | -0.25 | -3.91% | 619,500 |
| Oct 26, 2026 | 6.65 | 6.65 | 6.28 | 6.40 | -0.22 | -3.32% | 631,700 |
| Oct 23, 2026 | 6.69 | 6.74 | 6.52 | 6.62 | -0.11 | -1.63% | 658,000 |
| Oct 22, 2026 | 6.24 | 6.75 | 6.24 | 6.73 | +0.47 | +7.51% | 782,300 |
| Oct 21, 2026 | 6.35 | 6.38 | 6.14 | 6.26 | -0.18 | -2.80% | 522,800 |
| Oct 20, 2026 | 6.40 | 6.69 | 6.35 | 6.44 | +0.18 | +2.88% | 1,207,500 |
| Oct 19, 2026 | 6.22 | 6.28 | 6.03 | 6.26 | +0.06 | +0.97% | 486,800 |
| Oct 16, 2026 | 6.46 | 6.55 | 6.10 | 6.20 | -0.26 | -4.02% | 936,200 |
| Oct 15, 2026 | 6.10 | 6.56 | 6.10 | 6.46 | +0.35 | +5.73% | 1,434,200 |
| Oct 14, 2026 | 6.27 | 6.33 | 6.00 | 6.11 | -0.25 | -3.93% | 453,700 |
| Oct 13, 2026 | 6.37 | 6.63 | 6.34 | 6.36 | +0.02 | +0.32% | 657,600 |
| Oct 12, 2026 | 6.65 | 6.78 | 6.25 | 6.34 | -0.25 | -3.79% | 699,700 |
| Oct 9, 2026 | 6.32 | 6.70 | 6.32 | 6.59 | +0.31 | +4.94% | 553,700 |
| Oct 8, 2026 | 6.06 | 6.29 | 5.94 | 6.28 | +0.18 | +2.95% | 846,600 |
| Oct 7, 2026 | 5.91 | 6.22 | 5.89 | 6.10 | +0.14 | +2.35% | 766,400 |
| Oct 6, 2026 | 6.08 | 6.08 | 5.79 | 5.96 | -0.10 | -1.65% | 587,000 |
| Oct 5, 2026 | 6.01 | 6.36 | 5.97 | 6.06 | +0.01 | +0.17% | 778,200 |
| Oct 2, 2026 | 5.90 | 6.05 | 5.65 | 6.05 | +0.19 | +3.24% | 640,300 |
| Oct 1, 2026 | 5.85 | 5.89 | 5.46 | 5.86 | +0.10 | +1.74% | 662,900 |
| Sep 30, 2026 | 5.76 | 5.85 | 5.64 | 5.76 | +0.04 | +0.70% | 1,070,400 |
| Sep 29, 2026 | 5.56 | 5.88 | 5.41 | 5.72 | +0.16 | +2.88% | 810,000 |
| Sep 28, 2026 | 5.39 | 5.58 | 5.12 | 5.56 | +0.14 | +2.58% | 980,400 |
| Sep 25, 2026 | 5.23 | 5.46 | 5.17 | 5.42 | +0.26 | +5.04% | 775,500 |
| Sep 24, 2026 | 5.11 | 5.26 | 4.88 | 5.16 | +0.11 | +2.18% | 833,900 |
| Sep 23, 2026 | 5.22 | 5.39 | 5.02 | 5.05 | -0.49 | -8.84% | 1,127,300 |
| Sep 22, 2026 | 5.48 | 5.70 | 5.36 | 5.54 | +0.06 | +1.09% | 712,800 |
| Sep 21, 2026 | 5.32 | 5.63 | 5.29 | 5.48 | +0.18 | +3.40% | 734,200 |
| Sep 18, 2026 | 5.30 | 5.33 | 5.11 | 5.30 | 0.00 | 0.00% | 1,376,000 |
| Sep 17, 2026 | 5.27 | 5.34 | 5.13 | 5.30 | +0.01 | +0.19% | 605,100 |
| Sep 16, 2026 | 5.03 | 5.36 | 4.92 | 5.29 | +0.30 | +6.01% | 1,052,600 |
| Sep 15, 2026 | 4.98 | 5.11 | 4.89 | 4.99 | +0.03 | +0.60% | 581,300 |
| Sep 14, 2026 | 4.68 | 4.98 | 4.68 | 4.96 | +0.24 | +5.08% | 723,500 |
| Sep 11, 2026 | 4.54 | 4.73 | 4.50 | 4.72 | +0.07 | +1.51% | 645,500 |
| Sep 10, 2026 | 4.66 | 4.71 | 4.56 | 4.65 | -0.07 | -1.48% | 724,400 |
| Sep 9, 2026 | 4.69 | 4.78 | 4.52 | 4.72 | +0.02 | +0.43% | 993,200 |
| Sep 8, 2026 | 4.86 | 4.91 | 4.60 | 4.70 | -0.20 | -4.08% | 833,800 |
| Sep 4, 2026 | 4.86 | 4.92 | 4.64 | 4.90 | +0.04 | +0.82% | 1,200,100 |
| Sep 3, 2026 | 5.04 | 5.27 | 4.85 | 4.86 | -0.10 | -2.02% | 1,040,200 |
| Sep 2, 2026 | 4.64 | 5.09 | 4.64 | 4.96 | +0.29 | +6.21% | 1,213,200 |
| Sep 1, 2026 | 4.61 | 4.68 | 4.51 | 4.67 | +0.02 | +0.43% | 729,000 |
| Aug 31, 2026 | 4.99 | 4.99 | 4.62 | 4.65 | -0.39 | -7.74% | 765,200 |
| Aug 28, 2026 | 4.67 | 5.11 | 4.67 | 5.04 | +0.37 | +7.92% | 827,200 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.54 | 4.67 | -0.18 | -3.71% | 677,300 |
| Aug 26, 2026 | 4.92 | 4.97 | 4.82 | 4.85 | -0.08 | -1.62% | 463,900 |
| Aug 25, 2026 | 5.01 | 5.09 | 4.90 | 4.93 | -0.01 | -0.20% | 462,200 |
| Aug 24, 2026 | 4.93 | 5.06 | 4.80 | 4.94 | +0.02 | +0.41% | 598,800 |
| Aug 21, 2026 | 4.61 | 4.95 | 4.55 | 4.92 | +0.36 | +7.89% | 793,800 |
| Aug 20, 2026 | 4.77 | 4.80 | 4.53 | 4.56 | -0.24 | -5.00% | 894,800 |
| Aug 19, 2026 | 4.63 | 4.89 | 4.63 | 4.80 | +0.17 | +3.67% | 549,000 |
| Aug 18, 2026 | 4.46 | 4.66 | 4.46 | 4.63 | +0.17 | +3.81% | 869,500 |
| Aug 17, 2026 | 4.72 | 4.72 | 4.40 | 4.46 | -0.26 | -5.51% | 760,000 |
| Aug 14, 2026 | 4.83 | 4.91 | 4.71 | 4.72 | -0.11 | -2.28% | 499,900 |
65 days, newest first. Daily bars as drawn on the ANGI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.