5 DAY PERFORMANCE
+47.58%
1 MONTH PERFORMANCE
+45.87%
3 MONTH PERFORMANCE
+84.55%
6 MONTH PERFORMANCE
+19.30%
YEAR-TO-DATE PERFORMANCE
-31.63%
1 YEAR PERFORMANCE
-25.40%
Angi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.90 | $7.32 (6.09%) | $7.36 | $6.50 | 1.42 M | $297.30 M |
| 11/04/2026 | $6.61 | $6.84 (3.48%) | $7.66 | $6.37 | 3.27 M | $277.81 M |
| 11/03/2026 | $5.73 | $5.64 (-1.57%) | $5.79 | $5.57 | 776.38 K | $229.07 M |
| 11/02/2026 | $6.03 | $5.79 (-3.98%) | $6.38 | $5.76 | 1.13 M | $235.16 M |
| 10/30/2026 | $5.94 | $5.99 (0.84%) | $6.05 | $5.86 | 562.35 K | $242.35 M |
| 10/29/2026 | $5.87 | $6.02 (2.56%) | $6.16 | $5.82 | 582.80 K | $243.56 M |
| 10/28/2026 | $6.16 | $5.96 (-3.25%) | $6.23 | $5.85 | 662.92 K | $241.14 M |
| 10/27/2026 | $6.39 | $6.15 (-3.76%) | $6.39 | $6.12 | 619.55 K | $248.82 M |
| 10/26/2026 | $6.65 | $6.40 (-3.76%) | $6.65 | $6.28 | 631.72 K | $258.94 M |
| 10/23/2026 | $6.69 | $6.62 (-1.05%) | $6.74 | $6.52 | 658.00 K | $267.84 M |
| 10/22/2026 | $6.24 | $6.73 (7.85%) | $6.75 | $6.24 | 782.53 K | $272.29 M |
| 10/21/2026 | $6.35 | $6.26 (-1.42%) | $6.38 | $6.14 | 522.80 K | $253.27 M |
| 10/20/2026 | $6.40 | $6.44 (0.63%) | $6.69 | $6.35 | 1.21 M | $260.56 M |
| 10/19/2026 | $6.22 | $6.26 (0.64%) | $6.28 | $6.03 | 486.81 K | $253.27 M |
| 10/16/2026 | $6.46 | $6.20 (-4.02%) | $6.55 | $6.10 | 936.20 K | $250.85 M |
| 10/15/2026 | $6.10 | $6.46 (5.9%) | $6.56 | $6.10 | 1.43 M | $261.37 M |
| 10/14/2026 | $6.27 | $6.11 (-2.55%) | $6.33 | $6.00 | 453.70 K | $247.20 M |
| 10/13/2026 | $6.37 | $6.36 (-0.16%) | $6.63 | $6.34 | 657.87 K | $257.32 M |
| 10/12/2026 | $6.65 | $6.34 (-4.66%) | $6.78 | $6.25 | 699.73 K | $256.51 M |
| 10/09/2026 | $6.32 | $6.59 (4.27%) | $6.70 | $6.32 | 553.70 K | $266.62 M |
| 10/08/2026 | $6.06 | $6.28 (3.63%) | $6.29 | $5.94 | 846.63 K | $254.08 M |
| 10/07/2026 | $5.91 | $6.10 (3.21%) | $6.22 | $5.89 | 766.40 K | $246.80 M |
| 10/06/2026 | $6.08 | $5.96 (-1.97%) | $6.08 | $5.79 | 587.00 K | $241.14 M |
| 10/05/2026 | $6.01 | $6.06 (0.83%) | $6.36 | $5.97 | 778.20 K | $245.18 M |
| 10/02/2026 | $5.90 | $6.05 (2.54%) | $6.05 | $5.65 | 640.40 K | $244.78 M |
| 10/01/2026 | $5.85 | $5.86 (0.17%) | $5.89 | $5.46 | 662.95 K | $237.09 M |
| 09/30/2026 | $5.76 | $5.76 (0%) | $5.85 | $5.64 | 1.07 M | $233.04 M |
| 09/29/2026 | $5.56 | $5.72 (2.88%) | $5.88 | $5.41 | 810.02 K | $231.43 M |
| 09/28/2026 | $5.39 | $5.56 (3.15%) | $5.58 | $5.12 | 980.44 K | $224.95 M |
| 09/25/2026 | $5.23 | $5.42 (3.63%) | $5.46 | $5.17 | 775.55 K | $219.29 M |
| 09/24/2026 | $5.11 | $5.16 (0.98%) | $5.26 | $4.88 | 833.90 K | $208.77 M |
| 09/23/2026 | $5.22 | $5.05 (-3.26%) | $5.39 | $5.02 | 1.13 M | $204.32 M |
| 09/22/2026 | $5.48 | $5.54 (1.09%) | $5.70 | $5.36 | 712.80 K | $224.14 M |
| 09/21/2026 | $5.32 | $5.48 (3.01%) | $5.63 | $5.29 | 734.21 K | $221.72 M |
| 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 |
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.
