5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
-10.33%
6 MONTH PERFORMANCE
-36.29%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-38.43%
Angi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.56 | $1.56 (0%) | $1.59 | $1.51 | 1.67 M | $762.67 M |
| 03/11/2025 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.55 | 1.55 M | $782.61 M |
| 03/10/2025 | $1.61 | $1.61 (0%) | $1.74 | $1.60 | 3.04 M | $802.55 M |
| 03/07/2025 | $1.59 | $1.66 (4.4%) | $1.71 | $1.57 | 1.44 M | $827.47 M |
| 03/06/2025 | $1.57 | $1.60 (1.91%) | $1.61 | $1.52 | 1.86 M | $797.56 M |
| 03/05/2025 | $1.62 | $1.62 (0%) | $1.64 | $1.57 | 880,700 | $807.53 M |
| 03/04/2025 | $1.62 | $1.61 (-0.62%) | $1.68 | $1.54 | 1.06 M | $802.55 M |
| 03/03/2025 | $1.68 | $1.66 (-1.19%) | $1.78 | $1.66 | 1.61 M | $827.47 M |
| 02/28/2025 | $1.66 | $1.68 (1.2%) | $1.71 | $1.59 | 3.00 M | $837.44 M |
| 02/27/2025 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.65 | 1.22 M | $837.44 M |
| 02/26/2025 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.68 | 1.81 M | $847.41 M |
| 02/25/2025 | $1.70 | $1.72 (1.18%) | $1.75 | $1.67 | 1.37 M | $857.38 M |
| 02/24/2025 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.68 | 1.78 M | $852.40 M |
| 02/21/2025 | $1.78 | $1.78 (0%) | $1.83 | $1.67 | 1.76 M | $887.29 M |
| 02/20/2025 | $1.73 | $1.77 (2.31%) | $1.81 | $1.73 | 1.55 M | $882.30 M |
| 02/19/2025 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.70 | 957,923 | $867.35 M |
| 02/18/2025 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.76 | 1.56 M | $882.30 M |
| 02/14/2025 | $1.88 | $1.84 (-2.13%) | $1.95 | $1.83 | 1.90 M | $917.20 M |
| 02/13/2025 | $1.63 | $1.84 (12.88%) | $1.85 | $1.63 | 2.23 M | $917.20 M |
| 02/12/2025 | $1.92 | $1.63 (-15.1%) | $2.07 | $1.60 | 5.55 M | $812.52 M |
| 02/11/2025 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.69 | 806,000 | $862.37 M |
| 02/10/2025 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.71 | 735,000 | $872.33 M |
| 02/07/2025 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.73 | 482,928 | $877.32 M |
| 02/06/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.77 | 368,185 | $887.29 M |
| 02/05/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.80 | 357,700 | $917.20 M |
| 02/04/2025 | $1.76 | $1.83 (3.98%) | $1.84 | $1.74 | 449,948 | $912.21 M |
| 02/03/2025 | $1.76 | $1.74 (-1.14%) | $1.82 | $1.73 | 593,005 | $867.35 M |
| 01/31/2025 | $1.83 | $1.80 (-1.64%) | $1.89 | $1.79 | 837,622 | $897.26 M |
| 01/30/2025 | $1.93 | $1.84 (-4.66%) | $2.01 | $1.82 | 1.88 M | $917.20 M |
| 01/29/2025 | $1.93 | $1.91 (-1.04%) | $1.96 | $1.88 | 717,234 | $952.09 M |
| 01/28/2025 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.90 | 762,600 | $962.06 M |
| 01/27/2025 | $1.83 | $1.93 (5.46%) | $1.98 | $1.83 | 931,539 | $962.06 M |
| 01/24/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.81 | 707,596 | $937.14 M |
| 01/23/2025 | $1.84 | $1.85 (0.54%) | $1.86 | $1.73 | 1.10 M | $922.18 M |
| 01/22/2025 | $1.85 | $1.83 (-1.08%) | $1.89 | $1.82 | 982,144 | $912.21 M |
| 01/21/2025 | $1.84 | $1.87 (1.63%) | $1.89 | $1.80 | 1.95 M | $932.15 M |
| 01/17/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.81 | 546,330 | $912.21 M |
| 01/16/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.76 | 966,039 | $922.18 M |
| 01/15/2025 | $1.73 | $1.82 (5.2%) | $1.83 | $1.70 | 1.08 M | $907.23 M |
| 01/14/2025 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.56 | 2.56 M | $847.41 M |
| 01/13/2025 | $1.53 | $1.56 (1.96%) | $1.56 | $1.49 | 951,241 | $777.62 M |
| 01/10/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.51 | 542,744 | $777.62 M |
| 01/08/2025 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.53 | 1.18 M | $782.61 M |
| 01/07/2025 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.60 | 388,461 | $807.53 M |
| 01/06/2025 | $1.64 | $1.65 (0.61%) | $1.71 | $1.60 | 787,646 | $822.49 M |
| 01/03/2025 | $1.60 | $1.64 (2.5%) | $1.68 | $1.60 | 738,250 | $817.50 M |
| 01/02/2025 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.60 | 532,346 | $807.53 M |
| 12/31/2024 | $1.63 | $1.66 (1.84%) | $1.66 | $1.60 | 1.02 M | $827.47 M |
| 12/30/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.57 | 1.02 M | $802.55 M |
| 12/27/2024 | $1.61 | $1.65 (2.48%) | $1.66 | $1.60 | 619,100 | $822.49 M |
| 12/26/2024 | $1.60 | $1.63 (1.87%) | $1.64 | $1.57 | 1.00 M | $812.52 M |
| 12/24/2024 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.59 | 720,637 | $797.56 M |
| 12/23/2024 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.64 | 603,600 | $822.49 M |
| 12/20/2024 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.65 | 710,541 | $832.46 M |
| 12/19/2024 | $1.65 | $1.70 (3.03%) | $1.78 | $1.64 | 2.51 M | $847.41 M |
| 12/18/2024 | $1.70 | $1.64 (-3.53%) | $1.74 | $1.62 | 1.43 M | $817.50 M |
| 12/17/2024 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.71 | 1.27 M | $862.37 M |
| 12/16/2024 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.73 | 1.22 M | $867.35 M |
| 12/13/2024 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.72 | 1.54 M | $882.30 M |
| 12/12/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.80 | 695,139 | $917.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
