5 DAY PERFORMANCE
+15.71%
1 MONTH PERFORMANCE
+25.93%
3 MONTH PERFORMANCE
-25.40%
6 MONTH PERFORMANCE
-22.11%
YEAR-TO-DATE PERFORMANCE
-31.63%
1 YEAR PERFORMANCE
-21.42%
Angi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.90 | $4.64 (-21.33%) | $6.06 | $4.53 | 4.62 M | $233.01 M |
| 05/05/2026 | $7.34 | $7.41 (0.95%) | $7.48 | $7.08 | 1.23 M | $345.53 M |
| 05/04/2026 | $7.51 | $7.26 (-3.33%) | $7.73 | $7.21 | 718.42 K | $338.53 M |
| 05/01/2026 | $7.45 | $7.64 (2.55%) | $7.73 | $7.28 | 750.28 K | $356.25 M |
| 04/30/2026 | $7.13 | $7.34 (2.95%) | $7.39 | $6.96 | 880.73 K | $342.26 M |
| 04/29/2026 | $7.34 | $7.14 (-2.72%) | $7.44 | $7.03 | 786.11 K | $332.94 M |
| 04/28/2026 | $7.51 | $7.43 (-1.07%) | $7.73 | $7.41 | 530.91 K | $346.46 M |
| 04/27/2026 | $7.48 | $7.53 (0.67%) | $7.75 | $7.48 | 608.41 K | $351.12 M |
| 04/24/2026 | $6.96 | $7.48 (7.47%) | $7.48 | $6.92 | 607.05 K | $348.79 M |
| 04/23/2026 | $7.45 | $7.03 (-5.64%) | $7.49 | $6.87 | 727.12 K | $327.81 M |
| 04/22/2026 | $7.50 | $7.48 (-0.27%) | $7.60 | $7.39 | 745.11 K | $348.79 M |
| 04/21/2026 | $7.67 | $7.46 (-2.74%) | $7.86 | $7.41 | 867.20 K | $347.86 M |
| 04/20/2026 | $7.34 | $7.59 (3.41%) | $7.67 | $7.28 | 697.12 K | $353.92 M |
| 04/17/2026 | $7.39 | $7.40 (0.14%) | $7.64 | $7.37 | 699.43 K | $345.06 M |
| 04/16/2026 | $7.39 | $7.27 (-1.62%) | $7.44 | $7.16 | 796.75 K | $339.00 M |
| 04/15/2026 | $7.49 | $7.28 (-2.8%) | $7.74 | $7.22 | 990.90 K | $339.46 M |
| 04/14/2026 | $7.41 | $7.59 (2.43%) | $7.80 | $7.37 | 523.90 K | $353.92 M |
| 04/13/2026 | $6.85 | $7.39 (7.88%) | $7.44 | $6.76 | 683.70 K | $344.59 M |
| 04/10/2026 | $7.22 | $6.85 (-5.12%) | $7.25 | $6.83 | 467.85 K | $319.41 M |
| 04/09/2026 | $7.03 | $7.20 (2.42%) | $7.21 | $6.85 | 574.80 K | $335.73 M |
| 04/08/2026 | $7.24 | $7.06 (-2.49%) | $7.37 | $7.01 | 540.62 K | $329.21 M |
| 04/07/2026 | $6.98 | $6.95 (-0.43%) | $7.05 | $6.85 | 801.50 K | $324.08 M |
| 04/06/2026 | $6.82 | $7.02 (2.93%) | $7.19 | $6.82 | 735.71 K | $327.34 M |
| 04/02/2026 | $6.72 | $6.85 (1.93%) | $6.93 | $6.58 | 661.10 K | $319.41 M |
| 04/01/2026 | $6.85 | $6.89 (0.58%) | $6.95 | $6.68 | 798.60 K | $321.28 M |
| 03/31/2026 | $6.80 | $6.85 (0.74%) | $6.94 | $6.54 | 799.80 K | $319.41 M |
| 03/30/2026 | $6.53 | $6.65 (1.84%) | $6.79 | $6.52 | 1.09 M | $310.09 M |
| 03/27/2026 | $6.80 | $6.48 (-4.71%) | $6.87 | $6.43 | 864.20 K | $302.16 M |
| 03/26/2026 | $7.15 | $6.95 (-2.8%) | $7.42 | $6.94 | 855.81 K | $324.08 M |
| 03/25/2026 | $7.29 | $7.21 (-1.1%) | $7.39 | $6.94 | 1.04 M | $336.20 M |
| 03/24/2026 | $7.40 | $7.21 (-2.57%) | $7.43 | $7.18 | 1.04 M | $336.20 M |
| 03/23/2026 | $7.69 | $7.48 (-2.73%) | $7.77 | $7.35 | 1.31 M | $348.79 M |
| 03/20/2026 | $7.73 | $7.56 (-2.2%) | $8.19 | $7.53 | 8.90 M | $352.52 M |
| 03/19/2026 | $7.42 | $7.63 (2.83%) | $7.83 | $7.42 | 1.11 M | $355.79 M |
| 03/18/2026 | $7.54 | $7.53 (-0.13%) | $7.62 | $7.39 | 1.02 M | $351.12 M |
| 03/17/2026 | $7.65 | $7.63 (-0.26%) | $8.02 | $7.59 | 1.01 M | $355.79 M |
| 03/16/2026 | $7.43 | $7.62 (2.56%) | $7.66 | $7.29 | 993.01 K | $355.32 M |
| 03/13/2026 | $7.51 | $7.39 (-1.6%) | $7.61 | $7.32 | 996.90 K | $344.59 M |
| 03/12/2026 | $7.77 | $7.51 (-3.35%) | $7.99 | $7.49 | 1.33 M | $350.19 M |
| 03/11/2026 | $8.32 | $8.19 (-1.56%) | $8.40 | $8.08 | 861.12 K | $381.90 M |
| 03/10/2026 | $8.71 | $8.30 (-4.71%) | $8.76 | $8.11 | 1.20 M | $387.03 M |
| 03/09/2026 | $8.55 | $8.84 (3.39%) | $8.85 | $8.45 | 1.83 M | $412.21 M |
| 03/06/2026 | $9.12 | $8.82 (-3.29%) | $9.25 | $8.75 | 960.10 K | $411.27 M |
| 03/05/2026 | $9.00 | $9.39 (4.33%) | $9.42 | $8.95 | 1.38 M | $437.85 M |
| 03/04/2026 | $8.30 | $8.97 (8.07%) | $9.02 | $8.11 | 1.11 M | $418.27 M |
| 03/03/2026 | $7.53 | $8.25 (9.56%) | $8.35 | $7.52 | 1.32 M | $384.70 M |
| 03/02/2026 | $7.50 | $7.78 (3.73%) | $7.89 | $7.37 | 1.13 M | $362.78 M |
| 02/27/2026 | $7.90 | $7.78 (-1.52%) | $7.93 | $7.63 | 1.21 M | $362.78 M |
| 02/26/2026 | $8.06 | $8.07 (0.12%) | $8.25 | $7.96 | 994.94 K | $376.30 M |
| 02/25/2026 | $8.04 | $8.09 (0.62%) | $8.20 | $7.86 | 1.00 M | $377.23 M |
| 02/24/2026 | $7.92 | $8.03 (1.39%) | $8.14 | $7.85 | 776.10 K | $374.44 M |
| 02/23/2026 | $8.31 | $7.99 (-3.85%) | $8.35 | $7.90 | 1.11 M | $372.57 M |
| 02/20/2026 | $8.08 | $8.41 (4.08%) | $8.66 | $8.05 | 1.17 M | $392.16 M |
| 02/19/2026 | $8.03 | $8.08 (0.62%) | $8.13 | $7.74 | 1.02 M | $343.35 M |
| 02/18/2026 | $7.92 | $8.13 (2.65%) | $8.17 | $7.75 | 836.42 K | $345.48 M |
| 02/17/2026 | $8.01 | $7.92 (-1.12%) | $8.15 | $7.72 | 1.17 M | $336.55 M |
| 02/13/2026 | $8.52 | $8.10 (-4.93%) | $8.64 | $7.94 | 2.18 M | $344.20 M |
| 02/12/2026 | $8.96 | $8.61 (-3.91%) | $9.16 | $8.60 | 3.05 M | $397.00 M |
| 02/11/2026 | $9.91 | $9.20 (-7.16%) | $10.39 | $8.84 | 4.69 M | $424.20 M |
| 02/10/2026 | $11.73 | $11.96 (1.96%) | $12.17 | $11.73 | 1.67 M | $551.46 M |
| 02/09/2026 | $11.79 | $11.69 (-0.85%) | $11.91 | $11.36 | 859.70 K | $539.01 M |
| 02/06/2026 | $11.46 | $11.85 (3.4%) | $11.90 | $11.35 | 751.30 K | $546.39 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.
