5 DAY PERFORMANCE
+67.11%
1 MONTH PERFORMANCE
+79.67%
3 MONTH PERFORMANCE
+76.10%
6 MONTH PERFORMANCE
+16.93%
YEAR-TO-DATE PERFORMANCE
-31.63%
1 YEAR PERFORMANCE
-51.11%
Angi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.32 | $5.51 (3.57%) | $5.54 | $5.32 | 173.52 K | |
| 09/18/2026 | $5.30 | $5.30 (0%) | $5.33 | $5.11 | 1.38 M | $214.43 M |
| 09/17/2026 | $5.27 | $5.30 (0.57%) | $5.34 | $5.13 | 605.29 K | $214.43 M |
| 09/16/2026 | $5.03 | $5.29 (5.17%) | $5.36 | $4.92 | 1.05 M | $214.03 M |
| 09/15/2026 | $4.98 | $4.99 (0.2%) | $5.11 | $4.89 | 581.76 K | $201.89 M |
| 09/14/2026 | $4.68 | $4.96 (5.98%) | $4.98 | $4.68 | 723.55 K | $200.68 M |
| 09/11/2026 | $4.54 | $4.72 (3.96%) | $4.73 | $4.50 | 645.50 K | $190.97 M |
| 09/10/2026 | $4.66 | $4.65 (-0.21%) | $4.71 | $4.56 | 724.45 K | $188.13 M |
| 09/09/2026 | $4.69 | $4.72 (0.64%) | $4.78 | $4.52 | 993.29 K | $190.97 M |
| 09/08/2026 | $4.86 | $4.70 (-3.29%) | $4.91 | $4.60 | 833.80 K | $190.16 M |
| 09/04/2026 | $4.86 | $4.90 (0.82%) | $4.92 | $4.64 | 1.20 M | $198.25 M |
| 09/03/2026 | $5.04 | $4.86 (-3.57%) | $5.27 | $4.85 | 1.04 M | $196.63 M |
| 09/02/2026 | $4.64 | $4.96 (6.9%) | $5.09 | $4.64 | 1.21 M | $200.68 M |
| 09/01/2026 | $4.61 | $4.67 (1.3%) | $4.68 | $4.51 | 729.00 K | $188.94 M |
| 08/31/2026 | $4.99 | $4.65 (-6.81%) | $4.99 | $4.62 | 770.66 K | $188.13 M |
| 08/28/2026 | $4.67 | $5.04 (7.92%) | $5.11 | $4.67 | 827.27 K | $203.91 M |
| 08/27/2026 | $4.85 | $4.67 (-3.71%) | $4.85 | $4.54 | 677.30 K | $188.94 M |
| 08/26/2026 | $4.92 | $4.85 (-1.42%) | $4.97 | $4.82 | 463.90 K | $196.23 M |
| 08/25/2026 | $5.01 | $4.93 (-1.6%) | $5.09 | $4.90 | 462.21 K | $199.46 M |
| 08/24/2026 | $4.93 | $4.94 (0.2%) | $5.06 | $4.80 | 598.80 K | $199.87 M |
| 08/21/2026 | $4.61 | $4.92 (6.72%) | $4.95 | $4.55 | 793.82 K | $199.06 M |
| 08/20/2026 | $4.77 | $4.56 (-4.4%) | $4.80 | $4.53 | 894.80 K | $184.49 M |
| 08/19/2026 | $4.63 | $4.80 (3.67%) | $4.89 | $4.63 | 549.04 K | $194.20 M |
| 08/18/2026 | $4.46 | $4.63 (3.81%) | $4.66 | $4.46 | 869.56 K | $187.33 M |
| 08/17/2026 | $4.72 | $4.46 (-5.51%) | $4.72 | $4.40 | 760.02 K | $180.45 M |
| 08/14/2026 | $4.83 | $4.72 (-2.28%) | $4.91 | $4.71 | 499.94 K | $190.97 M |
| 08/13/2026 | $4.36 | $4.83 (10.78%) | $4.85 | $4.34 | 1.41 M | $195.42 M |
| 08/12/2026 | $4.50 | $4.33 (-3.78%) | $4.59 | $4.29 | 855.33 K | $175.19 M |
| 08/11/2026 | $4.53 | $4.49 (-0.88%) | $4.65 | $4.46 | 781.95 K | $181.66 M |
| 08/10/2026 | $4.78 | $4.59 (-3.97%) | $4.82 | $4.52 | 1.29 M | $185.71 M |
| 08/07/2026 | $4.96 | $4.84 (-2.42%) | $5.21 | $4.80 | 1.15 M | $195.82 M |
| 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 |
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.
