Advertisement
U.S. markets close in 5 hours 54 minutes

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.6000+0.0100 (+0.39%)
As of 10:05AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.57002.61502.57002.60002.600085,148
Mar 27, 20242.70002.70002.58002.59002.5900521,000
Mar 26, 20242.68002.77002.66002.68002.6800710,600
Mar 25, 20242.56002.69002.55002.66002.6600470,300
Mar 22, 20242.78002.85002.55002.55002.5500797,000
Mar 21, 20242.72002.78002.66002.77002.77001,221,800
Mar 20, 20242.62002.70002.56002.68002.6800396,100
Mar 19, 20242.60002.63002.49002.59002.5900361,100
Mar 18, 20242.60002.63002.56002.59002.5900414,100
Mar 15, 20242.62002.62002.46002.55002.5500548,000
Mar 14, 20242.71002.71002.50002.52002.5200725,900
Mar 13, 20242.81002.85002.70002.70002.7000686,800
Mar 12, 20242.80002.80002.63002.68002.6800413,000
Mar 11, 20242.69002.72002.61002.63002.6300338,100
Mar 08, 20242.63002.77002.60002.69002.6900741,700
Mar 07, 20242.57002.62002.53002.56002.5600444,900
Mar 06, 20242.68002.70002.54002.60002.6000524,300
Mar 05, 20242.83002.87002.59002.61002.6100763,000
Mar 04, 20242.90002.93002.69002.70002.7000982,000
Mar 01, 20242.91002.94002.83002.92002.9200571,000
Feb 29, 20242.81002.89002.78002.87002.8700418,500
Feb 28, 20242.85002.85002.75002.78002.7800385,000
Feb 27, 20242.73002.87002.73002.84002.8400403,300
Feb 26, 20242.82002.85002.72002.73002.7300539,200
Feb 23, 20242.97003.00002.80002.81002.8100417,900
Feb 22, 20243.03003.10002.97002.98002.9800525,900
Feb 21, 20242.98003.01002.93003.00003.0000612,500
Feb 20, 20242.96003.00002.92002.98002.9800868,500
Feb 16, 20242.95003.09002.90002.99002.99001,191,500
Feb 15, 20242.90002.99002.76002.94002.94001,413,600
Feb 14, 20242.49003.01002.42002.89002.89003,372,100
Feb 13, 20242.34002.48002.34002.43002.4300750,700
Feb 12, 20242.50002.54002.48002.48002.4800728,200
Feb 09, 20242.39002.47002.36002.47002.4700397,100
Feb 08, 20242.39002.49002.33002.37002.3700781,800
Feb 07, 20242.45002.45002.37002.38002.3800579,400
Feb 06, 20242.34002.47002.34002.44002.4400421,600
Feb 05, 20242.37002.39002.34002.34002.3400289,800
Feb 02, 20242.40002.43002.36002.40002.4000349,900
Feb 01, 20242.39002.47002.38002.42002.4200480,600
Jan 31, 20242.41002.47002.37002.37002.3700871,800
Jan 30, 20242.46002.48002.42002.45002.4500496,100
Jan 29, 20242.40002.51002.38002.49002.4900611,000
Jan 26, 20242.39002.52002.39002.42002.42001,298,100
Jan 25, 20242.42002.43002.38002.40002.4000588,800
Jan 24, 20242.42002.47002.35002.37002.37001,284,200
Jan 23, 20242.33002.46002.32002.37002.37001,469,600
Jan 22, 20242.17002.36002.17002.31002.3100726,200
Jan 19, 20242.19002.26002.14002.17002.17001,275,600
Jan 18, 20242.16002.22002.11002.19002.19001,155,200
Jan 17, 20242.25002.29002.14002.14002.14001,237,500
Jan 16, 20242.26002.30002.15002.30002.30001,580,200
Jan 12, 20242.37002.42002.28002.28002.2800534,300
Jan 11, 20242.38002.44002.30002.31002.3100651,300
Jan 10, 20242.37002.41002.33002.38002.3800450,400
Jan 09, 20242.38002.49002.38002.39002.3900759,500
Jan 08, 20242.22002.43002.21002.41002.4100710,100
Jan 05, 20242.30002.33002.23002.23002.2300397,700
Jan 04, 20242.26002.34002.26002.31002.3100490,700
Jan 03, 20242.34002.34002.25002.27002.2700678,200
Jan 02, 20242.47002.48002.39002.40002.4000480,700
Dec 29, 20232.53002.53002.49002.49002.4900579,700
Dec 28, 20232.51002.59002.46002.53002.5300953,900
Dec 27, 20232.61002.65002.50002.50002.5000645,900
Dec 26, 20232.53002.60002.48002.58002.5800443,100
Dec 22, 20232.56002.61002.51002.54002.5400536,300
Dec 21, 20232.50002.61002.50002.56002.5600504,600
Dec 20, 20232.47002.52002.44002.48002.4800865,500
Dec 19, 20232.43002.50002.42002.45002.4500594,100
Dec 18, 20232.46002.53002.43002.43002.4300600,800
Dec 15, 20232.56002.57002.46002.48002.48001,217,000
Dec 14, 20232.49002.60002.48002.53002.53001,654,100
Dec 13, 20232.37002.46002.31002.44002.4400809,600
Dec 12, 20232.38002.42002.32002.38002.38001,768,100
Dec 11, 20232.46002.48002.37002.38002.3800923,600
Dec 08, 20232.44002.51002.42002.48002.48001,101,600
Dec 07, 20232.47002.47002.31002.42002.42001,433,900
Dec 06, 20232.44002.54002.40002.47002.47001,262,000
Dec 05, 20232.52002.53002.36002.41002.41001,513,500
Dec 04, 20232.44002.54002.43002.52002.52001,360,900
Dec 01, 20232.26002.48002.23002.44002.44002,133,500
Nov 30, 20232.29002.34002.23002.25002.25001,646,900
Nov 29, 20232.28002.34002.24002.30002.30002,199,800
Nov 28, 20232.12002.24002.06002.23002.2300956,100
Nov 27, 20232.11002.20002.11002.12002.1200597,000
Nov 24, 20232.12002.17002.12002.15002.1500247,800
Nov 22, 20232.10002.13002.07002.12002.1200417,700
Nov 21, 20232.06002.11002.02002.10002.1000508,900
Nov 20, 20232.06002.14002.04002.06002.0600345,700
Nov 17, 20231.98002.09001.97002.07002.0700660,500
Nov 16, 20232.06002.06001.94001.98001.9800716,300
Nov 15, 20232.01002.04001.99002.04002.0400584,800
Nov 14, 20231.94002.09001.94002.00002.00001,239,400
Nov 13, 20231.75001.96001.74001.90001.90001,182,700
Nov 10, 20231.67001.77001.65001.75001.75004,248,600
Nov 09, 20231.73001.99001.60001.66001.66008,643,400
Nov 08, 20231.77001.89001.65001.76001.76006,156,800
Nov 07, 20231.69001.76001.63001.66001.66004,909,800
Nov 06, 20231.66001.71001.65001.70001.70001,592,400
Nov 03, 20231.61001.69001.61001.67001.6700531,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...