5 DAY PERFORMANCE
+55.91%
1 MONTH PERFORMANCE
+37.27%
3 MONTH PERFORMANCE
+68.70%
6 MONTH PERFORMANCE
-25.40%
YEAR-TO-DATE PERFORMANCE
-31.63%
1 YEAR PERFORMANCE
-53.23%
Angi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.78 | $4.96 (3.77%) | $5.14 | $4.78 | 1.16 M | $200.68 M |
| 08/05/2026 | $4.57 | $4.79 (4.81%) | $4.96 | $4.26 | 2.01 M | $193.80 M |
| 08/04/2026 | $5.90 | $6.21 (5.25%) | $6.27 | $5.90 | 640.95 K | $251.25 M |
| 08/03/2026 | $5.86 | $5.93 (1.19%) | $6.07 | $5.78 | 897.13 K | $239.92 M |
| 07/31/2026 | $5.63 | $5.67 (0.71%) | $5.68 | $5.40 | 694.85 K | $264.39 M |
| 07/30/2026 | $6.00 | $5.66 (-5.67%) | $6.00 | $5.56 | 504.63 K | $263.92 M |
| 07/29/2026 | $6.19 | $6.10 (-1.45%) | $6.39 | $6.07 | 522.13 K | $284.44 M |
| 07/28/2026 | $5.99 | $6.24 (4.17%) | $6.34 | $5.99 | 404.52 K | $290.97 M |
| 07/27/2026 | $5.68 | $5.93 (4.4%) | $6.18 | $5.66 | 913.38 K | $276.51 M |
| 07/24/2026 | $5.37 | $5.53 (2.98%) | $5.70 | $5.37 | 754.41 K | $257.86 M |
| 07/23/2026 | $5.73 | $5.42 (-5.41%) | $5.73 | $5.30 | 633.25 K | $252.73 M |
| 07/22/2026 | $6.01 | $5.78 (-3.83%) | $6.04 | $5.71 | 522.50 K | $269.52 M |
| 07/21/2026 | $6.25 | $6.00 (-4%) | $6.31 | $5.97 | 396.70 K | $279.78 M |
| 07/20/2026 | $6.08 | $6.24 (2.63%) | $6.29 | $5.93 | 546.63 K | $290.97 M |
| 07/17/2026 | $6.24 | $6.12 (-1.92%) | $6.42 | $6.01 | 310.21 K | $285.37 M |
| 07/16/2026 | $6.40 | $6.38 (-0.31%) | $6.52 | $6.30 | 301.52 K | $297.50 M |
| 07/15/2026 | $6.15 | $6.31 (2.6%) | $6.41 | $6.13 | 317.00 K | $294.23 M |
| 07/14/2026 | $6.06 | $6.10 (0.66%) | $6.12 | $5.93 | 464.74 K | $284.44 M |
| 07/13/2026 | $6.21 | $6.17 (-0.64%) | $6.34 | $5.97 | 867.64 K | $287.71 M |
| 07/10/2026 | $6.36 | $6.24 (-1.89%) | $6.48 | $6.20 | 499.83 K | $290.97 M |
| 07/09/2026 | $6.11 | $6.36 (4.09%) | $6.36 | $5.87 | 492.60 K | $296.57 M |
| 07/08/2026 | $6.34 | $6.12 (-3.47%) | $6.34 | $5.95 | 535.00 K | $285.37 M |
| 07/07/2026 | $6.28 | $6.44 (2.55%) | $6.53 | $6.28 | 540.70 K | $300.30 M |
| 07/06/2026 | $6.04 | $6.24 (3.31%) | $6.34 | $5.93 | 580.22 K | $290.97 M |
| 07/02/2026 | $5.86 | $6.06 (3.41%) | $6.19 | $5.86 | 500.65 K | $282.58 M |
| 07/01/2026 | $6.07 | $5.90 (-2.8%) | $6.20 | $5.89 | 729.30 K | $275.12 M |
| 06/30/2026 | $5.88 | $5.95 (1.19%) | $6.04 | $5.77 | 704.70 K | $277.45 M |
| 06/29/2026 | $6.00 | $5.90 (-1.67%) | $6.06 | $5.70 | 1.50 M | $275.12 M |
| 06/26/2026 | $5.09 | $5.97 (17.29%) | $6.00 | $5.09 | 1.90 M | $278.38 M |
| 06/25/2026 | $5.29 | $5.08 (-3.97%) | $5.39 | $5.02 | 580.62 K | $236.88 M |
| 06/24/2026 | $4.81 | $5.29 (9.98%) | $5.36 | $4.79 | 983.20 K | $246.67 M |
| 06/23/2026 | $4.77 | $4.83 (1.26%) | $4.97 | $4.71 | 983.20 K | $225.22 M |
| 06/22/2026 | $4.94 | $4.78 (-3.24%) | $5.26 | $4.78 | 1.20 M | $222.89 M |
| 06/18/2026 | $5.10 | $5.02 (-1.57%) | $5.13 | $4.80 | 2.78 M | $234.08 M |
| 06/17/2026 | $5.40 | $5.10 (-5.56%) | $5.55 | $5.05 | 1.14 M | $237.81 M |
| 06/16/2026 | $5.48 | $5.39 (-1.64%) | $5.65 | $5.36 | 1.27 M | $251.33 M |
| 06/15/2026 | $5.64 | $5.44 (-3.55%) | $5.84 | $5.36 | 704.30 K | $253.67 M |
| 06/12/2026 | $5.47 | $5.59 (2.19%) | $5.65 | $5.33 | 488.00 K | $260.66 M |
| 06/11/2026 | $5.64 | $5.49 (-2.66%) | $5.70 | $5.36 | 563.66 K | $256.00 M |
| 06/10/2026 | $5.72 | $5.69 (-0.52%) | $5.89 | $5.61 | 617.30 K | $265.32 M |
| 06/09/2026 | $6.00 | $5.77 (-3.83%) | $6.09 | $5.63 | 885.68 K | $269.05 M |
| 06/08/2026 | $5.91 | $6.01 (1.69%) | $6.05 | $5.67 | 1.01 M | $280.25 M |
| 06/05/2026 | $6.45 | $5.92 (-8.22%) | $6.57 | $5.90 | 855.23 K | $276.05 M |
| 06/04/2026 | $6.05 | $6.46 (6.78%) | $6.56 | $6.05 | 1.23 M | $301.23 M |
| 06/03/2026 | $6.25 | $6.03 (-3.52%) | $6.25 | $5.78 | 1.20 M | $281.18 M |
| 06/02/2026 | $6.39 | $6.34 (-0.78%) | $6.50 | $6.23 | 1.24 M | $295.63 M |
| 06/01/2026 | $5.86 | $6.57 (12.12%) | $6.62 | $5.86 | 2.35 M | $306.36 M |
| 05/29/2026 | $5.72 | $5.86 (2.45%) | $6.15 | $5.61 | 2.51 M | $273.25 M |
| 05/28/2026 | $5.37 | $5.64 (5.03%) | $5.68 | $5.30 | 1.91 M | $262.99 M |
| 05/27/2026 | $5.43 | $5.40 (-0.55%) | $5.58 | $5.34 | 1.21 M | $251.80 M |
| 05/26/2026 | $5.49 | $5.47 (-0.36%) | $5.52 | $5.37 | 1.08 M | $255.06 M |
| 05/22/2026 | $5.14 | $5.52 (7.39%) | $5.53 | $5.14 | 1.04 M | $257.40 M |
| 05/21/2026 | $4.96 | $5.12 (3.23%) | $5.21 | $4.91 | 1.39 M | $238.74 M |
| 05/20/2026 | $5.29 | $5.07 (-4.16%) | $5.29 | $4.97 | 1.36 M | $236.41 M |
| 05/19/2026 | $5.19 | $5.20 (0.19%) | $5.37 | $5.05 | 1.48 M | $242.47 M |
| 05/18/2026 | $4.95 | $5.18 (4.65%) | $5.34 | $4.84 | 1.60 M | $241.54 M |
| 05/15/2026 | $4.77 | $4.98 (4.4%) | $5.05 | $4.76 | 1.50 M | $232.22 M |
| 05/14/2026 | $4.92 | $4.84 (-1.63%) | $5.09 | $4.82 | 1.75 M | $225.69 M |
| 05/13/2026 | $5.13 | $4.90 (-4.48%) | $5.13 | $4.85 | 1.48 M | $228.49 M |
| 05/12/2026 | $5.09 | $5.18 (1.77%) | $5.29 | $5.04 | 1.73 M | $241.54 M |
| 05/11/2026 | $5.84 | $5.12 (-12.33%) | $5.97 | $5.04 | 1.83 M | $238.74 M |
| 05/08/2026 | $5.20 | $5.83 (12.12%) | $5.89 | $4.97 | 3.49 M | $271.85 M |
| 05/07/2026 | $4.78 | $5.24 (9.62%) | $5.32 | $4.57 | 3.25 M | $244.34 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.
