5 DAY PERFORMANCE
+30.66%
1 MONTH PERFORMANCE
+44.55%
3 MONTH PERFORMANCE
-11.59%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-17.58%
Angi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.08 | $13.91 (6.35%) | $14.02 | $12.92 | 1.67 M | $616.13 M |
| 12/04/2025 | $12.52 | $12.97 (3.59%) | $13.00 | $12.42 | 1.06 M | $574.49 M |
| 12/03/2025 | $11.98 | $12.49 (4.26%) | $12.51 | $11.82 | 932.40 K | $553.23 M |
| 12/02/2025 | $11.76 | $12.01 (2.13%) | $12.07 | $11.58 | 1.09 M | $531.97 M |
| 12/01/2025 | $11.28 | $11.72 (3.9%) | $11.79 | $11.20 | 1.30 M | $519.13 M |
| 11/28/2025 | $11.32 | $11.42 (0.88%) | $11.64 | $11.32 | 605.42 K | $505.84 M |
| 11/26/2025 | $11.33 | $11.30 (-0.26%) | $11.53 | $11.29 | 996.67 K | $500.52 M |
| 11/25/2025 | $11.42 | $11.43 (0.09%) | $11.61 | $11.39 | 1.15 M | $506.28 M |
| 11/24/2025 | $10.92 | $11.31 (3.57%) | $11.37 | $10.85 | 1.42 M | $500.97 M |
| 11/21/2025 | $10.61 | $10.90 (2.73%) | $11.27 | $10.53 | 1.10 M | $482.80 M |
| 11/20/2025 | $10.54 | $10.53 (-0.09%) | $10.76 | $10.43 | 1.35 M | $466.42 M |
| 11/19/2025 | $10.79 | $10.42 (-3.43%) | $10.79 | $10.25 | 1.26 M | $461.54 M |
| 11/18/2025 | $10.57 | $10.67 (0.95%) | $10.79 | $10.49 | 971.21 K | $472.62 M |
| 11/17/2025 | $10.80 | $10.63 (-1.57%) | $11.09 | $10.59 | 1.56 M | $470.85 M |
| 11/14/2025 | $11.08 | $10.84 (-2.17%) | $11.22 | $10.79 | 1.41 M | $480.15 M |
| 11/13/2025 | $11.20 | $11.18 (-0.18%) | $11.44 | $11.14 | 1.10 M | $495.21 M |
| 11/12/2025 | $11.28 | $11.30 (0.18%) | $11.52 | $11.24 | 1.08 M | $500.52 M |
| 11/11/2025 | $11.46 | $11.28 (-1.57%) | $11.70 | $11.10 | 904.30 K | $499.64 M |
| 11/10/2025 | $11.58 | $11.43 (-1.3%) | $11.66 | $11.21 | 1.13 M | $506.28 M |
| 11/07/2025 | $11.20 | $11.29 (0.8%) | $11.44 | $10.94 | 1.89 M | $500.08 M |
| 11/06/2025 | $12.05 | $11.35 (-5.81%) | $12.06 | $11.28 | 1.81 M | $502.74 M |
| 11/05/2025 | $11.83 | $11.85 (0.17%) | $12.64 | $11.49 | 2.53 M | $524.88 M |
| 11/04/2025 | $12.86 | $12.87 (0.08%) | $13.04 | $12.73 | 1.84 M | $570.06 M |
| 11/03/2025 | $13.28 | $13.05 (-1.73%) | $13.28 | $12.74 | 1.19 M | $578.04 M |
| 10/31/2025 | $13.35 | $13.27 (-0.6%) | $13.54 | $13.18 | 631.70 K | $626.66 M |
| 10/30/2025 | $13.17 | $13.26 (0.68%) | $13.43 | $12.95 | 549.48 K | $626.19 M |
| 10/29/2025 | $13.65 | $13.32 (-2.42%) | $13.74 | $13.11 | 630.60 K | $629.02 M |
| 10/28/2025 | $14.10 | $13.66 (-3.12%) | $14.10 | $13.53 | 411.98 K | $645.08 M |
| 10/27/2025 | $14.32 | $14.10 (-1.54%) | $14.45 | $14.05 | 655.43 K | $665.86 M |
| 10/24/2025 | $14.44 | $14.18 (-1.8%) | $14.44 | $14.08 | 509.80 K | $669.64 M |
| 10/23/2025 | $14.18 | $14.23 (0.35%) | $14.25 | $13.80 | 762.10 K | $672.00 M |
| 10/22/2025 | $13.82 | $14.05 (1.66%) | $14.07 | $13.62 | 928.03 K | $663.50 M |
| 10/21/2025 | $13.81 | $13.83 (0.14%) | $14.11 | $13.74 | 686.30 K | $653.11 M |
| 10/20/2025 | $13.52 | $13.86 (2.51%) | $13.95 | $13.52 | 481.90 K | $654.52 M |
| 10/17/2025 | $13.32 | $13.38 (0.45%) | $13.67 | $13.22 | 696.40 K | $631.86 M |
| 10/16/2025 | $14.11 | $13.53 (-4.11%) | $14.16 | $13.44 | 515.21 K | $638.94 M |
| 10/15/2025 | $14.26 | $14.08 (-1.26%) | $14.39 | $13.89 | 633.80 K | $664.91 M |
| 10/14/2025 | $13.50 | $14.11 (4.52%) | $14.31 | $13.50 | 906.40 K | $666.33 M |
| 10/13/2025 | $13.65 | $13.93 (2.05%) | $13.96 | $13.49 | 649.54 K | $657.83 M |
| 10/10/2025 | $14.14 | $13.36 (-5.52%) | $14.24 | $13.29 | 924.55 K | $630.91 M |
| 10/09/2025 | $14.23 | $14.12 (-0.77%) | $14.58 | $14.11 | 557.68 K | $666.80 M |
| 10/08/2025 | $14.50 | $14.20 (-2.07%) | $14.61 | $13.78 | 1.73 M | $670.58 M |
| 10/07/2025 | $15.85 | $14.48 (-8.64%) | $15.88 | $14.33 | 938.04 K | $683.80 M |
| 10/06/2025 | $16.30 | $15.87 (-2.64%) | $16.49 | $15.82 | 661.84 K | $749.44 M |
| 10/03/2025 | $15.89 | $16.32 (2.71%) | $16.47 | $15.89 | 780.38 K | $770.70 M |
| 10/02/2025 | $15.94 | $15.85 (-0.56%) | $16.16 | $15.67 | 625.20 K | $748.50 M |
| 10/01/2025 | $16.13 | $15.84 (-1.8%) | $16.36 | $15.78 | 593.90 K | $748.03 M |
| 09/30/2025 | $16.62 | $16.26 (-2.17%) | $16.70 | $15.92 | 640.90 K | $767.86 M |
| 09/29/2025 | $16.97 | $16.52 (-2.65%) | $16.97 | $16.43 | 584.10 K | $780.14 M |
| 09/26/2025 | $16.51 | $16.74 (1.39%) | $16.90 | $16.44 | 547.40 K | $790.53 M |
| 09/25/2025 | $16.40 | $16.65 (1.52%) | $16.86 | $16.20 | 708.60 K | $786.28 M |
| 09/24/2025 | $16.49 | $16.59 (0.61%) | $16.70 | $16.44 | 624.64 K | $783.45 M |
| 09/23/2025 | $17.09 | $16.60 (-2.87%) | $17.12 | $16.50 | 1.08 M | $783.92 M |
| 09/22/2025 | $17.86 | $17.08 (-4.37%) | $17.99 | $16.96 | 1.03 M | $806.59 M |
| 09/19/2025 | $18.32 | $18.08 (-1.31%) | $18.38 | $17.90 | 2.89 M | $853.81 M |
| 09/18/2025 | $17.96 | $18.10 (0.78%) | $18.29 | $17.80 | 832.35 K | $854.75 M |
| 09/17/2025 | $17.44 | $17.72 (1.61%) | $18.34 | $17.43 | 1.01 M | $836.81 M |
| 09/16/2025 | $17.35 | $17.35 (0%) | $17.50 | $17.11 | 649.40 K | $819.34 M |
| 09/15/2025 | $17.41 | $17.36 (-0.29%) | $17.56 | $16.87 | 1.01 M | $819.81 M |
| 09/12/2025 | $17.88 | $17.14 (-4.14%) | $17.90 | $17.12 | 604.62 K | $809.42 M |
| 09/11/2025 | $17.49 | $17.97 (2.74%) | $18.11 | $17.49 | 1.12 M | $848.62 M |
| 09/10/2025 | $18.05 | $17.35 (-3.88%) | $18.05 | $17.13 | 1.11 M | $819.34 M |
| 09/09/2025 | $18.46 | $18.10 (-1.95%) | $18.59 | $18.02 | 486.85 K | $854.75 M |
| 09/08/2025 | $18.33 | $18.46 (0.71%) | $18.70 | $18.11 | 721.30 K | $871.76 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.
