ANGI - ANGI Homeservices Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 201814.6315.1214.5115.0615.06529,809
20 Feb 201813.9514.6013.9214.6014.60803,200
16 Feb 201813.8214.0913.7114.0214.02681,500
15 Feb 201814.2514.2513.8013.8413.841,328,600
14 Feb 201813.8514.3313.7414.1914.192,216,300
13 Feb 201813.5413.9013.5413.8913.89762,800
12 Feb 201813.4113.7212.8113.6213.62986,600
09 Feb 201813.5113.5912.7513.3113.311,665,600
08 Feb 201813.1414.0213.0113.3513.351,263,600
07 Feb 201813.6014.1113.4313.6113.611,373,900
06 Feb 201813.1313.6913.0013.5513.55701,100
05 Feb 201813.1713.3612.9913.0613.06685,200
02 Feb 201813.3513.3713.1913.3213.32422,300
01 Feb 201813.2513.4613.2013.4113.41310,600
31 Jan 201813.6713.6713.3413.3613.36445,300
30 Jan 201813.4513.6913.3313.5913.59902,200
29 Jan 201813.6413.7313.4513.5413.54313,200
26 Jan 201813.6513.7213.4913.6513.65174,700
25 Jan 201813.6613.6913.4813.5613.56361,000
24 Jan 201813.6213.6713.3013.5513.55667,300
23 Jan 201813.3513.8113.2513.5913.59846,300
22 Jan 201813.2513.4213.0613.3113.31484,100
19 Jan 201813.1513.3913.0513.2513.25467,500
18 Jan 201813.0513.1312.8113.1113.111,199,200
17 Jan 201812.9613.0812.8513.0513.05220,800
16 Jan 201813.0513.2212.7712.8012.80451,300
12 Jan 201812.7513.0112.6712.9112.91514,500
11 Jan 201812.6912.8312.5012.7612.761,781,000
10 Jan 201812.7812.8912.5412.6112.61298,500
09 Jan 201812.6712.9312.5512.7812.78696,800
08 Jan 201812.7712.7812.4012.5912.59566,300
05 Jan 201812.2212.8612.0012.7612.76760,700
04 Jan 201811.9912.2311.7912.1912.19997,400
03 Jan 201811.7712.2311.6012.0312.031,019,100
02 Jan 201810.6011.5110.5711.4211.42722,200
29 Dec 201710.5610.6010.2410.4610.46432,100
28 Dec 201710.8210.8410.5010.5610.56287,100
27 Dec 201710.9210.9710.7410.8110.81317,300
26 Dec 201711.0811.1210.7810.9110.91182,500
22 Dec 201711.0011.1610.9611.0811.08150,100
21 Dec 201711.0511.0910.8011.0311.03565,500
20 Dec 201710.9011.0510.6811.0211.02404,100
19 Dec 201710.7711.0310.5510.8010.80445,100
18 Dec 201710.7210.8810.6110.7510.75519,100
15 Dec 201710.5810.7410.4610.6110.61755,200
14 Dec 201710.6110.6310.4810.5410.54471,400
13 Dec 201710.5410.9010.4310.6010.60482,500
12 Dec 201710.7811.0110.5310.5510.55368,700
11 Dec 201711.0411.1210.5410.8110.81415,100
08 Dec 201711.1511.1510.9111.0411.04397,100
07 Dec 201710.8711.1210.7511.0511.05582,400
06 Dec 201710.9611.1610.5610.8510.85950,100
05 Dec 201711.1311.2610.7811.0211.02601,100
04 Dec 201711.6311.6310.9511.0911.09762,800
01 Dec 201711.5711.6411.2411.5111.51312,800
30 Nov 201711.4611.6311.3211.5811.58824,700
29 Nov 201711.9911.9911.2411.4511.45703,500
28 Nov 201711.8912.0511.7911.9311.93331,500
27 Nov 201711.9912.1111.7611.8111.81439,200
24 Nov 201711.8812.0411.6811.9811.98297,700
22 Nov 201711.9212.0211.8211.8811.88209,200
21 Nov 201711.9012.1011.7111.8711.87418,700
20 Nov 201711.9012.0311.7811.9011.90257,500
17 Nov 201711.6911.8811.5711.8611.86242,300
16 Nov 201711.7111.8711.5611.7511.75416,600
15 Nov 201711.7511.8311.4311.7311.73475,600
14 Nov 201711.5011.9011.3411.8611.861,025,400
13 Nov 201711.3511.5910.9711.5711.57848,800
10 Nov 201711.2611.5311.0411.4511.45997,800
09 Nov 201711.2911.6210.5711.3211.322,131,300
08 Nov 201712.0812.2411.2611.7411.741,457,100
07 Nov 201712.1212.2711.8312.2212.22218,400
06 Nov 201712.0612.4312.0012.0912.09290,300
03 Nov 201712.2912.4012.0512.1312.13300,200
02 Nov 201712.3712.4112.0012.3212.32429,000
01 Nov 201712.5012.5812.2712.3712.37250,000
31 Oct 201712.2512.7512.0512.5012.50381,000
30 Oct 201712.2412.2812.1312.2412.24247,800
27 Oct 201711.9812.2511.8612.2212.22376,300
26 Oct 201712.0012.1211.8311.9111.91204,200
25 Oct 201711.8612.1311.7811.9111.91278,900
24 Oct 201711.9712.0311.7611.8711.87158,900
23 Oct 201712.0412.2511.8811.9911.99357,800
20 Oct 201712.1312.2212.0012.0412.04321,800
19 Oct 201712.3912.4011.8012.0812.08427,800
18 Oct 201711.8212.1511.7512.0412.04377,900
17 Oct 201711.8811.9411.6511.8111.81185,800
16 Oct 201711.9612.0311.6711.8511.85218,400
13 Oct 201711.9312.0911.6911.9311.93232,500
12 Oct 201711.9112.0411.7611.9311.931,227,700
11 Oct 201711.9812.1011.8311.9311.931,594,400
10 Oct 201711.5711.6311.4311.5511.55314,000
09 Oct 201711.7011.8211.5211.5511.55182,500
06 Oct 201711.7611.8511.5111.7011.70377,300
05 Oct 201712.1412.2311.5811.6611.66480,100
04 Oct 201712.5912.5911.7011.8111.811,358,600
03 Oct 201712.8612.8612.2312.5712.57763,700
02 Oct 201713.0013.7412.6012.7612.76850,700
29 Sep 201712.9212.9512.2812.4612.462,950,900
28 Sep 201712.4912.8212.3712.8012.80296,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes