5 DAY PERFORMANCE
+76.10%
1 MONTH PERFORMANCE
+60.14%
3 MONTH PERFORMANCE
+18.18%
6 MONTH PERFORMANCE
-30.94%
YEAR-TO-DATE PERFORMANCE
-31.63%
1 YEAR PERFORMANCE
-41.84%
Angi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.90 | $4.80 (-18.64%) | $6.06 | $4.53 | 7.13 M | $223.82 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 |
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.
