5 DAY PERFORMANCE
-17.01%
1 MONTH PERFORMANCE
-23.75%
3 MONTH PERFORMANCE
-26.06%
6 MONTH PERFORMANCE
-51.00%
YEAR-TO-DATE PERFORMANCE
-26.51%
1 YEAR PERFORMANCE
-46.26%
Angi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $12.51 | $12.20 (-2.48%) | $12.97 | $12.00 | 1.81 M | $607.33 M |
| 04/03/2025 | $13.11 | $13.10 (-0.08%) | $13.53 | $12.53 | 1.98 M | $652.14 M |
| 04/02/2025 | $14.29 | $14.00 (-2.03%) | $14.84 | $13.85 | 2.74 M | $696.94 M |
| 04/01/2025 | $15.03 | $14.70 (-2.2%) | $15.83 | $14.56 | 4.35 M | $731.79 M |
| 03/31/2025 | $15.60 | $15.41 (-1.22%) | $15.93 | $15.34 | 487,000 | $767.13 M |
| 03/28/2025 | $16.85 | $15.92 (-5.52%) | $16.91 | $15.82 | 372,100 | $7.94 B |
| 03/27/2025 | $16.72 | $17.05 (1.97%) | $17.37 | $16.69 | 469,100 | $8.50 B |
| 03/26/2025 | $16.20 | $16.43 (1.42%) | $16.55 | $15.97 | 326,600 | $8.19 B |
| 03/25/2025 | $16.69 | $16.26 (-2.58%) | $17.08 | $15.95 | 274,400 | $8.11 B |
| 03/24/2025 | $15.87 | $16.65 (4.91%) | $17.39 | $15.87 | 345,681 | $8.30 B |
| 03/21/2025 | $15.90 | $15.60 (-1.89%) | $16.25 | $15.30 | 225,384 | $7.78 B |
| 03/20/2025 | $15.70 | $16.00 (1.91%) | $16.65 | $15.40 | 235,110 | $7.98 B |
| 03/19/2025 | $15.40 | $15.70 (1.95%) | $15.90 | $15.40 | 159,401 | $782.61 M |
| 03/18/2025 | $16.10 | $15.50 (-3.73%) | $16.30 | $15.40 | 121,500 | $772.64 M |
| 03/17/2025 | $15.70 | $16.20 (3.18%) | $16.45 | $15.50 | 148,905 | $807.53 M |
| 03/14/2025 | $15.40 | $15.70 (1.95%) | $16.20 | $15.40 | 126,523 | $782.61 M |
| 03/13/2025 | $15.60 | $15.20 (-2.56%) | $15.85 | $15.20 | 121,410 | $757.69 M |
| 03/12/2025 | $15.60 | $15.60 (0%) | $15.90 | $15.10 | 167,337 | $777.62 M |
| 03/11/2025 | $16.20 | $15.70 (-3.09%) | $16.50 | $15.50 | 154,682 | $782.61 M |
| 03/10/2025 | $16.10 | $16.10 (0%) | $17.40 | $16.00 | 304,253 | $802.55 M |
| 03/07/2025 | $15.90 | $16.60 (4.4%) | $17.10 | $15.70 | 144,240 | $827.47 M |
| 03/06/2025 | $15.70 | $16.00 (1.91%) | $16.05 | $15.20 | 185,570 | $797.56 M |
| 03/05/2025 | $16.20 | $16.20 (0%) | $16.40 | $15.70 | 88,070 | $807.53 M |
| 03/04/2025 | $16.20 | $16.10 (-0.62%) | $16.80 | $15.40 | 105,620 | $802.55 M |
| 03/03/2025 | $16.80 | $16.60 (-1.19%) | $17.80 | $16.60 | 160,684 | $827.47 M |
| 02/28/2025 | $16.60 | $16.80 (1.2%) | $17.10 | $15.90 | 300,340 | $837.44 M |
| 02/27/2025 | $17.00 | $16.80 (-1.18%) | $17.05 | $16.50 | 121,830 | $837.44 M |
| 02/26/2025 | $17.30 | $17.00 (-1.73%) | $17.45 | $16.80 | 180,733 | $847.41 M |
| 02/25/2025 | $17.00 | $17.20 (1.18%) | $17.50 | $16.74 | 137,116 | $857.38 M |
| 02/24/2025 | $17.50 | $17.10 (-2.29%) | $17.65 | $16.80 | 177,995 | $852.40 M |
| 02/21/2025 | $17.80 | $17.80 (0%) | $18.30 | $16.70 | 176,202 | $887.29 M |
| 02/20/2025 | $17.30 | $17.70 (2.31%) | $18.05 | $17.30 | 154,660 | $882.30 M |
| 02/19/2025 | $17.50 | $17.40 (-0.57%) | $17.65 | $17.00 | 95,792 | $867.35 M |
| 02/18/2025 | $18.00 | $17.70 (-1.67%) | $18.40 | $17.60 | 155,540 | $882.30 M |
| 02/14/2025 | $18.80 | $18.40 (-2.13%) | $19.45 | $18.30 | 190,084 | $917.20 M |
| 02/13/2025 | $16.30 | $18.40 (12.88%) | $18.50 | $16.25 | 222,981 | $917.20 M |
| 02/12/2025 | $19.20 | $16.30 (-15.1%) | $20.70 | $16.00 | 555,017 | $812.52 M |
| 02/11/2025 | $17.50 | $17.30 (-1.14%) | $18.00 | $16.90 | 80,596 | $862.37 M |
| 02/10/2025 | $17.80 | $17.50 (-1.69%) | $17.80 | $17.10 | 73,498 | $872.33 M |
| 02/07/2025 | $17.90 | $17.60 (-1.68%) | $17.99 | $17.30 | 48,292 | $877.32 M |
| 02/06/2025 | $18.30 | $17.80 (-2.73%) | $18.30 | $17.70 | 36,818 | $887.29 M |
| 02/05/2025 | $18.40 | $18.40 (0%) | $18.60 | $17.95 | 35,765 | $917.20 M |
| 02/04/2025 | $17.60 | $18.30 (3.98%) | $18.40 | $17.40 | 44,994 | $912.21 M |
| 02/03/2025 | $17.60 | $17.40 (-1.14%) | $18.15 | $17.30 | 59,300 | $867.35 M |
| 01/31/2025 | $18.30 | $18.00 (-1.64%) | $18.90 | $17.90 | 83,762 | $897.26 M |
| 01/30/2025 | $19.30 | $18.40 (-4.66%) | $20.10 | $18.20 | 187,549 | $917.20 M |
| 01/29/2025 | $19.30 | $19.10 (-1.04%) | $19.60 | $18.77 | 71,723 | $952.09 M |
| 01/28/2025 | $19.70 | $19.30 (-2.03%) | $19.70 | $18.95 | 76,257 | $962.06 M |
| 01/27/2025 | $18.30 | $19.30 (5.46%) | $19.75 | $18.25 | 93,153 | $962.06 M |
| 01/24/2025 | $18.50 | $18.80 (1.62%) | $18.95 | $18.10 | 70,759 | $937.14 M |
| 01/23/2025 | $18.40 | $18.50 (0.54%) | $18.60 | $17.30 | 109,999 | $922.18 M |
| 01/22/2025 | $18.50 | $18.30 (-1.08%) | $18.85 | $18.20 | 98,214 | $912.21 M |
| 01/21/2025 | $18.40 | $18.70 (1.63%) | $18.90 | $17.95 | 194,911 | $932.15 M |
| 01/17/2025 | $18.50 | $18.30 (-1.08%) | $18.77 | $18.10 | 54,633 | $912.21 M |
| 01/16/2025 | $18.30 | $18.50 (1.09%) | $18.60 | $17.60 | 96,603 | $922.18 M |
| 01/15/2025 | $17.30 | $18.20 (5.2%) | $18.30 | $17.00 | 108,279 | $907.23 M |
| 01/14/2025 | $17.10 | $17.00 (-0.58%) | $17.19 | $15.55 | 255,726 | $847.41 M |
| 01/13/2025 | $15.30 | $15.60 (1.96%) | $15.60 | $14.90 | 95,124 | $777.62 M |
| 01/10/2025 | $15.70 | $15.60 (-0.64%) | $15.80 | $15.10 | 54,274 | $777.62 M |
| 01/08/2025 | $16.30 | $15.70 (-3.68%) | $16.30 | $15.30 | 117,891 | $782.61 M |
| 01/07/2025 | $16.60 | $16.20 (-2.41%) | $16.80 | $16.00 | 38,846 | $807.53 M |
| 01/06/2025 | $16.40 | $16.50 (0.61%) | $17.10 | $16.00 | 78,764 | $822.49 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.
