Skip to main content

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

16.29 +1.03 (+6.75%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.