-
5 DAY PERFORMANCE
+15.12% -
1 MONTH PERFORMANCE
-20.16% -
3 MONTH PERFORMANCE
-23.55% -
6 MONTH PERFORMANCE
-7.04% -
YEAR-TO-DATE PERFORMANCE
-20.48% -
1 YEAR PERFORMANCE
-5.71%
Angi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.95 | $1.97 (1.03%) | $2.00 | $1.91 | 571,574 | |
| 11/20/2024 | $1.97 | $1.97 (0%) | $2.05 | $1.91 | 944,430 | $982.00 M |
| 11/19/2024 | $2.04 | $1.98 (-2.94%) | $2.06 | $1.95 | 2.00 M | $986.98 M |
| 11/18/2024 | $1.78 | $1.91 (7.3%) | $1.92 | $1.78 | 2.25 M | $952.09 M |
| 11/15/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.65 | 1.79 M | $862.74 M |
| 11/14/2024 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.74 | 1.36 M | $877.78 M |
| 11/13/2024 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.79 | 1.63 M | $927.94 M |
| 11/12/2024 | $2.36 | $1.93 (-18.22%) | $2.36 | $1.88 | 4.59 M | $968.07 M |
| 11/11/2024 | $2.56 | $2.62 (2.34%) | $2.65 | $2.53 | 1.08 M | $1.31 B |
| 11/08/2024 | $2.58 | $2.51 (-2.71%) | $2.61 | $2.50 | 298,500 | $1.26 B |
| 11/07/2024 | $2.56 | $2.61 (1.95%) | $2.71 | $2.56 | 1.42 M | $1.31 B |
| 11/06/2024 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.48 | 456,400 | $1.27 B |
| 11/05/2024 | $2.47 | $2.50 (1.21%) | $2.57 | $2.47 | 570,147 | $1.25 B |
| 11/04/2024 | $2.33 | $2.46 (5.58%) | $2.49 | $2.31 | 263,511 | $1.23 B |
| 11/01/2024 | $2.39 | $2.35 (-1.67%) | $2.48 | $2.33 | 565,900 | $1.18 B |
| 10/31/2024 | $2.42 | $2.38 (-1.65%) | $2.51 | $2.35 | 327,462 | $1.19 B |
| 10/30/2024 | $2.40 | $2.41 (0.42%) | $2.47 | $2.40 | 248,256 | $1.21 B |
| 10/29/2024 | $2.36 | $2.40 (1.69%) | $2.43 | $2.34 | 340,614 | $1.20 B |
| 10/28/2024 | $2.44 | $2.36 (-3.28%) | $2.46 | $2.36 | 297,400 | $1.18 B |
| 10/25/2024 | $2.41 | $2.42 (0.41%) | $2.47 | $2.40 | 237,301 | $1.21 B |
| 10/24/2024 | $2.47 | $2.42 (-2.02%) | $2.47 | $2.39 | 264,900 | $1.21 B |
| 10/23/2024 | $2.46 | $2.45 (-0.41%) | $2.51 | $2.42 | 283,240 | $1.23 B |
| 10/22/2024 | $2.48 | $2.49 (0.4%) | $2.55 | $2.46 | 220,731 | $1.25 B |
| 10/21/2024 | $2.55 | $2.48 (-2.75%) | $2.55 | $2.45 | 278,000 | $1.24 B |
| 10/18/2024 | $2.55 | $2.56 (0.39%) | $2.57 | $2.52 | 221,700 | $1.28 B |
| 10/17/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.42 | 1.38 M | $1.26 B |
| 10/16/2024 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.49 | 295,921 | $1.25 B |
| 10/15/2024 | $2.49 | $2.52 (1.2%) | $2.59 | $2.47 | 795,929 | $1.26 B |
| 10/14/2024 | $2.57 | $2.49 (-3.11%) | $2.58 | $2.48 | 205,603 | $1.25 B |
| 10/11/2024 | $2.46 | $2.57 (4.47%) | $2.59 | $2.46 | 263,115 | $1.29 B |
| 10/10/2024 | $2.45 | $2.47 (0.82%) | $2.49 | $2.43 | 177,400 | $1.24 B |
| 10/09/2024 | $2.41 | $2.48 (2.9%) | $2.48 | $2.39 | 260,231 | $1.24 B |
| 10/08/2024 | $2.41 | $2.42 (0.41%) | $2.49 | $2.40 | 268,046 | $1.21 B |
| 10/07/2024 | $2.48 | $2.43 (-2.02%) | $2.51 | $2.37 | 425,306 | $1.22 B |
| 10/04/2024 | $2.49 | $2.49 (0%) | $2.51 | $2.45 | 189,200 | $1.25 B |
| 10/03/2024 | $2.50 | $2.47 (-1.2%) | $2.55 | $2.40 | 229,632 | $1.24 B |
| 10/02/2024 | $2.52 | $2.52 (0%) | $2.57 | $2.50 | 268,500 | $1.26 B |
| 10/01/2024 | $2.58 | $2.54 (-1.55%) | $2.59 | $2.50 | 341,800 | $1.27 B |
| 09/30/2024 | $2.59 | $2.58 (-0.39%) | $2.66 | $2.57 | 423,017 | $1.29 B |
| 09/27/2024 | $2.72 | $2.60 (-4.41%) | $2.73 | $2.60 | 418,000 | $1.30 B |
| 09/26/2024 | $2.67 | $2.69 (0.75%) | $2.70 | $2.60 | 334,136 | $1.35 B |
| 09/25/2024 | $2.72 | $2.62 (-3.68%) | $2.72 | $2.61 | 466,522 | $1.31 B |
| 09/24/2024 | $2.81 | $2.73 (-2.85%) | $2.83 | $2.72 | 470,735 | $1.37 B |
| 09/23/2024 | $2.90 | $2.83 (-2.41%) | $2.92 | $2.82 | 415,831 | $1.42 B |
| 09/20/2024 | $2.84 | $2.88 (1.41%) | $2.88 | $2.79 | 1.19 M | $1.44 B |
| 09/19/2024 | $2.83 | $2.84 (0.35%) | $2.87 | $2.76 | 1.06 M | $1.42 B |
| 09/18/2024 | $2.72 | $2.77 (1.84%) | $2.83 | $2.71 | 550,900 | $1.39 B |
| 09/17/2024 | $2.73 | $2.71 (-0.73%) | $2.80 | $2.71 | 546,600 | $1.36 B |
| 09/16/2024 | $2.65 | $2.71 (2.26%) | $2.73 | $2.62 | 397,400 | $1.36 B |
| 09/13/2024 | $2.60 | $2.64 (1.54%) | $2.71 | $2.59 | 392,700 | $1.32 B |
| 09/12/2024 | $2.58 | $2.59 (0.39%) | $2.64 | $2.56 | 507,500 | $1.30 B |
| 09/11/2024 | $2.40 | $2.56 (6.67%) | $2.56 | $2.38 | 593,300 | $1.28 B |
| 09/10/2024 | $2.49 | $2.40 (-3.61%) | $2.52 | $2.39 | 687,200 | $1.20 B |
| 09/09/2024 | $2.57 | $2.48 (-3.5%) | $2.61 | $2.47 | 569,800 | $1.24 B |
| 09/06/2024 | $2.64 | $2.56 (-3.03%) | $2.67 | $2.51 | 726,508 | $1.28 B |
| 09/05/2024 | $2.56 | $2.64 (3.13%) | $2.71 | $2.56 | 618,600 | $1.32 B |
| 09/04/2024 | $2.60 | $2.58 (-0.77%) | $2.66 | $2.58 | 346,200 | $1.29 B |
| 09/03/2024 | $2.65 | $2.61 (-1.51%) | $2.72 | $2.60 | 472,391 | $1.31 B |
| 08/30/2024 | $2.66 | $2.70 (1.5%) | $2.71 | $2.63 | 412,822 | $1.35 B |
| 08/29/2024 | $2.66 | $2.66 (0%) | $2.73 | $2.63 | 441,743 | $1.33 B |
| 08/28/2024 | $2.59 | $2.64 (1.93%) | $2.71 | $2.53 | 582,645 | $1.32 B |
| 08/27/2024 | $2.62 | $2.60 (-0.76%) | $2.64 | $2.60 | 433,800 | $1.30 B |
| 08/26/2024 | $2.68 | $2.64 (-1.49%) | $2.69 | $2.62 | 824,829 | $1.32 B |
| 08/23/2024 | $2.62 | $2.68 (2.29%) | $2.75 | $2.60 | 574,140 | $1.34 B |
| 08/22/2024 | $2.60 | $2.59 (-0.38%) | $2.70 | $2.58 | 602,000 | $1.30 B |
| 08/21/2024 | $2.53 | $2.59 (2.37%) | $2.62 | $2.53 | 807,107 | $1.30 B |