Canada markets closed

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1700+0.1100 (+5.34%)
At close: 04:00PM EDT
2.1900 +0.02 (+0.92%)
After hours: 06:51PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.08002.21002.06002.17002.17001,212,800
Apr 25, 20242.03002.08001.99002.06002.0600560,600
Apr 24, 20242.09002.12002.04002.06002.0600589,400
Apr 23, 20242.00002.13001.99002.09002.0900971,800
Apr 22, 20242.01002.09002.01002.04002.0400529,100
Apr 19, 20242.02002.08002.01002.02002.0200729,800
Apr 18, 20242.02002.06001.96002.05002.0500919,700
Apr 17, 20242.02002.09002.00002.01002.0100727,300
Apr 16, 20242.05002.08001.99002.01002.0100906,100
Apr 15, 20242.20002.28002.06002.07002.07001,622,700
Apr 12, 20242.15002.16002.10002.16002.16001,024,200
Apr 11, 20242.20002.23002.13002.15002.15001,074,800
Apr 10, 20242.24002.25002.16002.19002.19001,053,800
Apr 09, 20242.30002.36002.27002.30002.30001,701,000
Apr 08, 20242.29002.38002.28002.30002.3000638,200
Apr 05, 20242.25002.31002.22002.27002.27001,202,300
Apr 04, 20242.38002.44002.28002.29002.29003,363,700
Apr 03, 20242.46002.46002.35002.37002.37001,355,900
Apr 02, 20242.55002.57002.46002.47002.4700703,500
Apr 01, 20242.66002.66002.56002.58002.5800469,900
Mar 28, 20242.57002.64002.57002.62002.6200780,700
Mar 27, 20242.70002.70002.58002.59002.5900521,800
Mar 26, 20242.68002.77002.66002.68002.6800710,600
Mar 25, 20242.56002.69002.55002.66002.6600470,300
Mar 22, 20242.78002.85002.55002.55002.5500797,000
Mar 21, 20242.72002.78002.66002.77002.77001,221,800
Mar 20, 20242.62002.70002.56002.68002.6800396,100
Mar 19, 20242.60002.63002.49002.59002.5900361,100
Mar 18, 20242.60002.63002.56002.59002.5900414,100
Mar 15, 20242.62002.62002.46002.55002.5500548,000
Mar 14, 20242.71002.71002.50002.52002.5200725,900
Mar 13, 20242.81002.85002.70002.70002.7000686,800
Mar 12, 20242.80002.80002.63002.68002.6800413,000
Mar 11, 20242.69002.72002.61002.63002.6300338,100
Mar 08, 20242.63002.77002.60002.69002.6900741,700
Mar 07, 20242.57002.62002.53002.56002.5600444,900
Mar 06, 20242.68002.70002.54002.60002.6000524,300
Mar 05, 20242.83002.87002.59002.61002.6100763,000
Mar 04, 20242.90002.93002.69002.70002.7000982,000
Mar 01, 20242.91002.94002.83002.92002.9200571,000
Feb 29, 20242.81002.89002.78002.87002.8700418,500
Feb 28, 20242.85002.85002.75002.78002.7800385,000
Feb 27, 20242.73002.87002.73002.84002.8400403,300
Feb 26, 20242.82002.85002.72002.73002.7300539,200
Feb 23, 20242.97003.00002.80002.81002.8100417,900
Feb 22, 20243.03003.10002.97002.98002.9800525,900
Feb 21, 20242.98003.01002.93003.00003.0000612,500
Feb 20, 20242.96003.00002.92002.98002.9800868,500
Feb 16, 20242.95003.09002.90002.99002.99001,191,500
Feb 15, 20242.90002.99002.76002.94002.94001,413,600
Feb 14, 20242.49003.01002.42002.89002.89003,372,100
Feb 13, 20242.34002.48002.34002.43002.4300750,700
Feb 12, 20242.50002.54002.48002.48002.4800728,200
Feb 09, 20242.39002.47002.36002.47002.4700397,100
Feb 08, 20242.39002.49002.33002.37002.3700781,800
Feb 07, 20242.45002.45002.37002.38002.3800579,400
Feb 06, 20242.34002.47002.34002.44002.4400421,600
Feb 05, 20242.37002.39002.34002.34002.3400289,800
Feb 02, 20242.40002.43002.36002.40002.4000349,900
Feb 01, 20242.39002.47002.38002.42002.4200480,600
Jan 31, 20242.41002.47002.37002.37002.3700871,800
Jan 30, 20242.46002.48002.42002.45002.4500496,100
Jan 29, 20242.40002.51002.38002.49002.4900611,000
Jan 26, 20242.39002.52002.39002.42002.42001,298,100
Jan 25, 20242.42002.43002.38002.40002.4000588,800
Jan 24, 20242.42002.47002.35002.37002.37001,284,200
Jan 23, 20242.33002.46002.32002.37002.37001,469,600
Jan 22, 20242.17002.36002.17002.31002.3100726,200
Jan 19, 20242.19002.26002.14002.17002.17001,275,600
Jan 18, 20242.16002.22002.11002.19002.19001,155,200
Jan 17, 20242.25002.29002.14002.14002.14001,237,500
Jan 16, 20242.26002.30002.15002.30002.30001,580,200
Jan 12, 20242.37002.42002.28002.28002.2800534,300
Jan 11, 20242.38002.44002.30002.31002.3100651,300
Jan 10, 20242.37002.41002.33002.38002.3800450,400
Jan 09, 20242.38002.49002.38002.39002.3900759,500
Jan 08, 20242.22002.43002.21002.41002.4100710,100
Jan 05, 20242.30002.33002.23002.23002.2300397,700
Jan 04, 20242.26002.34002.26002.31002.3100490,700
Jan 03, 20242.34002.34002.25002.27002.2700678,200
Jan 02, 20242.47002.48002.39002.40002.4000480,700
Dec 29, 20232.53002.53002.49002.49002.4900579,700
Dec 28, 20232.51002.59002.46002.53002.5300953,900
Dec 27, 20232.61002.65002.50002.50002.5000645,900
Dec 26, 20232.53002.60002.48002.58002.5800443,100
Dec 22, 20232.56002.61002.51002.54002.5400536,300
Dec 21, 20232.50002.61002.50002.56002.5600504,600
Dec 20, 20232.47002.52002.44002.48002.4800865,500
Dec 19, 20232.43002.50002.42002.45002.4500594,100
Dec 18, 20232.46002.53002.43002.43002.4300600,800
Dec 15, 20232.56002.57002.46002.48002.48001,217,000
Dec 14, 20232.49002.60002.48002.53002.53001,654,100
Dec 13, 20232.37002.46002.31002.44002.4400809,600
Dec 12, 20232.38002.42002.32002.38002.38001,768,100
Dec 11, 20232.46002.48002.37002.38002.3800923,600
Dec 08, 20232.44002.51002.42002.48002.48001,101,600
Dec 07, 20232.47002.47002.31002.42002.42001,433,900
Dec 06, 20232.44002.54002.40002.47002.47001,262,000
Dec 05, 20232.52002.53002.36002.41002.41001,513,500
Dec 04, 20232.44002.54002.43002.52002.52001,360,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...