Angi Inc. - Class A Common Stock (NQ:ANGI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 14, 2025	15.95	16.16	15.80	16.06	577,293	+0.09(+0.56%)
Jul 11, 2025	16.65	16.76	15.88	15.97	711,990	-0.88(-5.22%)
Jul 10, 2025	16.53	17.13	16.50	16.85	805,064	+0.37(+2.25%)
Jul 09, 2025	16.34	16.56	16.15	16.48	570,597	+0.22(+1.35%)
Jul 08, 2025	16.22	16.64	16.12	16.26	734,954	+0.18(+1.12%)
Jul 07, 2025	16.46	16.69	16.00	16.08	772,539	-0.66(-3.94%)
Jul 03, 2025	16.47	17.07	16.47	16.74	632,242	+0.38(+2.32%)
Jul 02, 2025	16.12	16.44	15.86	16.36	1,146,628	+0.26(+1.61%)
Jul 01, 2025	15.16	16.54	15.14	16.10	1,219,285	+0.84(+5.50%)
Jun 30, 2025	15.85	15.86	15.24	15.26	1,612,664	-0.50(-3.17%)
Jun 27, 2025	15.63	15.84	15.40	15.76	7,504,069	+0.19(+1.22%)
Jun 26, 2025	15.31	15.62	15.07	15.57	723,515	+0.32(+2.10%)
Jun 25, 2025	15.62	15.72	15.06	15.25	940,483	-0.30(-1.93%)
Jun 24, 2025	15.61	16.02	15.43	15.55	916,513	+0.35(+2.30%)
Jun 23, 2025	14.89	15.39	14.87	15.20	1,155,560	+0.20(+1.33%)
Jun 20, 2025	15.22	15.36	14.93	15.00	1,840,179	-0.04(-0.27%)
Jun 18, 2025	15.10	15.46	14.97	15.04	859,514	-0.17(-1.12%)
Jun 17, 2025	15.57	15.87	15.15	15.21	1,138,766	-0.53(-3.37%)
Jun 16, 2025	15.15	15.76	15.09	15.74	1,050,277	+0.30(+1.94%)
Jun 13, 2025	15.79	15.88	15.39	15.44	924,603	-0.38(-2.40%)
Jun 12, 2025	16.40	16.51	15.79	15.82	984,195	-0.81(-4.87%)
Jun 11, 2025	16.77	16.94	16.51	16.63	825,963	+0.05(+0.30%)
Jun 10, 2025	16.83	16.83	16.35	16.58	952,036	-0.05(-0.30%)
Jun 09, 2025	16.74	16.84	16.57	16.63	782,435	+0.14(+0.85%)
Jun 06, 2025	16.74	16.85	16.46	16.49	571,042	-0.12(-0.69%)
Jun 05, 2025	17.04	17.10	16.52	16.61	533,825	-0.38(-2.27%)
Jun 04, 2025	16.94	17.16	16.78	16.99	678,747	+0.14(+0.83%)
Jun 03, 2025	15.70	16.93	15.70	16.85	1,059,557	+1.17(+7.46%)
Jun 02, 2025	15.70	15.95	15.58	15.68	1,113,042	+0.03(+0.19%)
May 30, 2025	15.53	15.79	15.46	15.65	1,493,386	-0.04(-0.25%)
May 29, 2025	16.03	16.20	15.56	15.69	729,484	-0.15(-0.95%)
May 28, 2025	16.29	16.30	15.84	15.84	699,918	-0.45(-2.76%)
May 27, 2025	15.69	16.45	15.68	16.29	931,524	+0.73(+4.69%)
May 23, 2025	15.69	15.99	15.51	15.56	1,099,081	-0.45(-2.81%)
May 22, 2025	15.80	16.14	15.73	16.01	1,284,666	+0.15(+0.95%)
May 21, 2025	16.21	16.34	15.81	15.86	983,978	-0.47(-2.88%)
May 20, 2025	16.69	16.82	16.16	16.33	836,233	-0.42(-2.51%)
May 19, 2025	16.07	17.09	16.07	16.75	1,174,597	+0.37(+2.26%)
May 16, 2025	16.35	16.58	16.14	16.38	928,525	+0.03(+0.18%)
May 15, 2025	15.96	16.35	15.72	16.35	1,062,234	+0.24(+1.49%)
May 14, 2025	16.57	16.82	16.05	16.11	886,718	-0.49(-2.95%)
May 13, 2025	16.10	16.98	16.10	16.60	1,304,559	+0.49(+3.04%)
May 12, 2025	16.56	16.62	15.72	16.11	1,743,322	+0.01(+0.06%)
May 09, 2025	15.10	16.59	15.10	16.10	1,925,641	+1.12(+7.48%)
May 08, 2025	15.15	15.95	14.70	14.98	2,746,422	-0.17(-1.12%)
May 07, 2025	14.99	15.59	13.95	15.15	4,677,326	+3.90(+34.67%)
May 06, 2025	11.16	11.34	10.88	11.25	1,444,530	+0.05(+0.45%)
May 05, 2025	11.67	11.80	11.17	11.20	1,901,496	-0.59(-5.00%)
May 02, 2025	12.06	12.11	11.59	11.79	1,358,864	-0.17(-1.42%)