UK markets close in 4 hours 49 minutes

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.0600-0.0300 (-1.44%)
At close: 04:00PM EDT
2.1500 +0.09 (+4.37%)
After hours: 05:36PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.09002.12002.04002.06002.0600589,400
23 Apr 20242.00002.13001.99002.09002.0900971,800
22 Apr 20242.01002.09002.01002.04002.0400529,100
19 Apr 20242.02002.08002.01002.02002.0200729,800
18 Apr 20242.02002.06001.96002.05002.0500919,700
17 Apr 20242.02002.09002.00002.01002.0100727,300
16 Apr 20242.05002.08001.99002.01002.0100906,100
15 Apr 20242.20002.28002.06002.07002.07001,622,700
12 Apr 20242.15002.16002.10002.16002.16001,024,200
11 Apr 20242.20002.23002.13002.15002.15001,074,800
10 Apr 20242.24002.25002.16002.19002.19001,053,800
09 Apr 20242.30002.36002.27002.30002.30001,701,000
08 Apr 20242.29002.38002.28002.30002.3000638,200
05 Apr 20242.25002.31002.22002.27002.27001,202,300
04 Apr 20242.38002.44002.28002.29002.29003,363,700
03 Apr 20242.46002.46002.35002.37002.37001,355,900
02 Apr 20242.55002.57002.46002.47002.4700703,500
01 Apr 20242.66002.66002.56002.58002.5800469,900
28 Mar 20242.57002.64002.57002.62002.6200780,700
27 Mar 20242.70002.70002.58002.59002.5900521,800
26 Mar 20242.68002.77002.66002.68002.6800710,600
25 Mar 20242.56002.69002.55002.66002.6600470,300
22 Mar 20242.78002.85002.55002.55002.5500797,000
21 Mar 20242.72002.78002.66002.77002.77001,221,800
20 Mar 20242.62002.70002.56002.68002.6800396,100
19 Mar 20242.60002.63002.49002.59002.5900361,100
18 Mar 20242.60002.63002.56002.59002.5900414,100
15 Mar 20242.62002.62002.46002.55002.5500548,000
14 Mar 20242.71002.71002.50002.52002.5200725,900
13 Mar 20242.81002.85002.70002.70002.7000686,800
12 Mar 20242.80002.80002.63002.68002.6800413,000
11 Mar 20242.69002.72002.61002.63002.6300338,100
08 Mar 20242.63002.77002.60002.69002.6900741,700
07 Mar 20242.57002.62002.53002.56002.5600444,900
06 Mar 20242.68002.70002.54002.60002.6000524,300
05 Mar 20242.83002.87002.59002.61002.6100763,000
04 Mar 20242.90002.93002.69002.70002.7000982,000
01 Mar 20242.91002.94002.83002.92002.9200571,000
29 Feb 20242.81002.89002.78002.87002.8700418,500
28 Feb 20242.85002.85002.75002.78002.7800385,000
27 Feb 20242.73002.87002.73002.84002.8400403,300
26 Feb 20242.82002.85002.72002.73002.7300539,200
23 Feb 20242.97003.00002.80002.81002.8100417,900
22 Feb 20243.03003.10002.97002.98002.9800525,900
21 Feb 20242.98003.01002.93003.00003.0000612,500
20 Feb 20242.96003.00002.92002.98002.9800868,500
16 Feb 20242.95003.09002.90002.99002.99001,191,500
15 Feb 20242.90002.99002.76002.94002.94001,413,600
14 Feb 20242.49003.01002.42002.89002.89003,372,100
13 Feb 20242.34002.48002.34002.43002.4300750,700
12 Feb 20242.50002.54002.48002.48002.4800728,200
09 Feb 20242.39002.47002.36002.47002.4700397,100
08 Feb 20242.39002.49002.33002.37002.3700781,800
07 Feb 20242.45002.45002.37002.38002.3800579,400
06 Feb 20242.34002.47002.34002.44002.4400421,600
05 Feb 20242.37002.39002.34002.34002.3400289,800
02 Feb 20242.40002.43002.36002.40002.4000349,900
01 Feb 20242.39002.47002.38002.42002.4200480,600
31 Jan 20242.41002.47002.37002.37002.3700871,800
30 Jan 20242.46002.48002.42002.45002.4500496,100
29 Jan 20242.40002.51002.38002.49002.4900611,000
26 Jan 20242.39002.52002.39002.42002.42001,298,100
25 Jan 20242.42002.43002.38002.40002.4000588,800
24 Jan 20242.42002.47002.35002.37002.37001,284,200
23 Jan 20242.33002.46002.32002.37002.37001,469,600
22 Jan 20242.17002.36002.17002.31002.3100726,200
19 Jan 20242.19002.26002.14002.17002.17001,275,600
18 Jan 20242.16002.22002.11002.19002.19001,155,200
17 Jan 20242.25002.29002.14002.14002.14001,237,500
16 Jan 20242.26002.30002.15002.30002.30001,580,200
12 Jan 20242.37002.42002.28002.28002.2800534,300
11 Jan 20242.38002.44002.30002.31002.3100651,300
10 Jan 20242.37002.41002.33002.38002.3800450,400
09 Jan 20242.38002.49002.38002.39002.3900759,500
08 Jan 20242.22002.43002.21002.41002.4100710,100
05 Jan 20242.30002.33002.23002.23002.2300397,700
04 Jan 20242.26002.34002.26002.31002.3100490,700
03 Jan 20242.34002.34002.25002.27002.2700678,200
02 Jan 20242.47002.48002.39002.40002.4000480,700
29 Dec 20232.53002.53002.49002.49002.4900579,700
28 Dec 20232.51002.59002.46002.53002.5300953,900
27 Dec 20232.61002.65002.50002.50002.5000645,900
26 Dec 20232.53002.60002.48002.58002.5800443,100
22 Dec 20232.56002.61002.51002.54002.5400536,300
21 Dec 20232.50002.61002.50002.56002.5600504,600
20 Dec 20232.47002.52002.44002.48002.4800865,500
19 Dec 20232.43002.50002.42002.45002.4500594,100
18 Dec 20232.46002.53002.43002.43002.4300600,800
15 Dec 20232.56002.57002.46002.48002.48001,217,000
14 Dec 20232.49002.60002.48002.53002.53001,654,100
13 Dec 20232.37002.46002.31002.44002.4400809,600
12 Dec 20232.38002.42002.32002.38002.38001,768,100
11 Dec 20232.46002.48002.37002.38002.3800923,600
08 Dec 20232.44002.51002.42002.48002.48001,101,600
07 Dec 20232.47002.47002.31002.42002.42001,433,900
06 Dec 20232.44002.54002.40002.47002.47001,262,000
05 Dec 20232.52002.53002.36002.41002.41001,513,500
04 Dec 20232.44002.54002.43002.52002.52001,360,900
01 Dec 20232.26002.48002.23002.44002.44002,133,500
30 Nov 20232.29002.34002.23002.25002.25001,646,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...