Australia markets open in 6 hours 42 minutes

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.95-0.53 (-6.25%)
At close: 04:00PM EST
8.46 +0.51 (+6.42%)
After hours: 06:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20228.388.437.957.957.951,070,100
20 Jan 20228.628.928.468.488.481,669,200
19 Jan 20228.288.608.198.408.401,252,200
18 Jan 20228.598.658.208.238.231,940,200
14 Jan 20227.888.217.868.218.211,478,400
13 Jan 20228.548.747.897.917.911,254,800
12 Jan 20228.618.858.428.578.57603,000
11 Jan 20228.318.668.218.658.651,641,800
10 Jan 20228.288.337.868.298.291,194,800
07 Jan 20228.428.638.278.438.43819,400
06 Jan 20228.508.748.298.378.371,055,900
05 Jan 20228.809.328.548.548.541,677,400
04 Jan 20229.489.528.778.888.881,221,300
03 Jan 20229.369.649.229.389.38718,600
31 Dec 20219.189.379.069.219.21806,900
30 Dec 20218.679.308.599.229.221,057,800
29 Dec 20219.109.108.668.678.67895,900
28 Dec 20219.269.389.129.179.17554,900
27 Dec 20219.499.559.289.339.33661,200
23 Dec 20219.379.569.269.439.43783,000
22 Dec 20219.639.639.369.409.40613,300
21 Dec 20219.449.789.289.619.61932,300
20 Dec 20219.359.359.029.299.29621,300
17 Dec 20219.039.598.869.579.571,357,700
16 Dec 20219.489.499.019.159.151,008,800
15 Dec 20219.009.438.769.419.411,056,100
14 Dec 20219.139.228.858.938.93996,800
13 Dec 20219.499.559.199.249.241,783,700
10 Dec 202110.0310.289.459.559.551,145,000
09 Dec 20219.7110.089.7110.0310.031,841,000
08 Dec 20219.7510.159.689.909.901,936,100
07 Dec 20219.4110.109.359.779.771,539,200
06 Dec 20218.659.258.519.229.221,112,100
03 Dec 20219.229.248.678.778.771,263,000
02 Dec 20219.369.579.079.209.202,116,100
01 Dec 20219.809.979.389.539.532,148,300
30 Nov 20219.569.779.289.619.612,038,200
29 Nov 20219.629.779.299.519.511,454,400
26 Nov 20219.409.679.399.639.631,113,800
24 Nov 20219.359.719.179.709.701,464,400
23 Nov 20219.309.398.899.349.341,534,600
22 Nov 202110.0910.099.099.419.411,932,800
19 Nov 202110.4010.569.919.999.991,181,800
18 Nov 202111.3411.3810.4410.5010.501,367,200
17 Nov 202111.2311.3011.1011.2111.211,230,300
16 Nov 202110.9411.3710.8211.3011.301,113,100
15 Nov 202111.0411.2710.8211.0211.021,126,800
12 Nov 202110.8011.0110.7410.9810.981,115,800
11 Nov 202110.7610.9710.6610.8110.81901,100
10 Nov 202110.7110.8810.5010.7210.721,100,200
09 Nov 202110.8210.8910.5010.7710.771,072,700
08 Nov 202110.8610.9410.6210.8510.851,185,800
05 Nov 202111.8412.0210.6410.8710.871,739,900
04 Nov 202112.0912.2211.5711.7811.781,591,200
03 Nov 202111.7412.1811.6612.0312.03855,800
02 Nov 202112.6912.7311.7611.8011.801,477,600
01 Nov 202112.5912.7112.3712.6512.65788,100
29 Oct 202112.4813.0012.4812.5312.531,237,300
28 Oct 202112.5312.7012.3712.6112.61802,400
27 Oct 202112.6113.0012.3912.4112.411,118,100
26 Oct 202112.8813.0812.5712.6512.651,172,800
25 Oct 202112.0712.8712.0612.7912.791,633,100
22 Oct 202112.3912.6412.0712.1012.101,229,000
21 Oct 202112.4712.7912.3712.5812.581,387,900
20 Oct 202112.5412.5612.3312.4712.47752,300
19 Oct 202112.4413.0912.3512.5512.551,044,700
18 Oct 202113.1213.2412.3112.4312.431,587,500
15 Oct 202113.2513.2912.9413.1513.151,479,700
14 Oct 202112.9313.3012.7113.2913.291,761,800
13 Oct 202111.9613.0011.8612.6812.682,155,900
12 Oct 202112.1212.2511.7311.8211.821,357,400
11 Oct 202112.1612.4112.0012.0212.021,399,800
08 Oct 202112.5912.7312.1412.1612.161,140,200
07 Oct 202112.0412.8512.0312.5712.571,285,600
06 Oct 202111.9212.2111.8911.9711.97725,900
05 Oct 202112.6912.7411.9912.0712.071,052,200
04 Oct 202112.7012.8112.3412.6312.63929,200
01 Oct 202112.4812.9612.3212.8312.831,234,200
30 Sept 202112.2712.5212.0112.3412.34958,500
29 Sept 202112.5812.7712.1612.2412.241,084,200
28 Sept 202112.7813.0212.4412.4812.481,445,200
27 Sept 202114.2014.5412.9913.0413.041,917,800
24 Sept 202113.7414.9213.4914.4014.403,045,900
23 Sept 202112.2713.8712.2713.8413.843,182,400
22 Sept 202112.0112.2411.8012.1912.191,634,200
21 Sept 202111.8212.1911.8211.8711.87637,700
20 Sept 202111.8512.1211.6411.8011.801,214,300
17 Sept 202112.3812.5211.9612.2212.222,275,000
16 Sept 202111.4712.6311.4012.4912.492,231,500
15 Sept 202111.5311.7711.4211.5711.571,784,600
14 Sept 202111.2312.0511.1011.6811.683,090,200
13 Sept 202110.5910.9210.3710.7010.701,022,000
10 Sept 202110.3810.6910.3110.5110.51917,900
09 Sept 202110.2010.4410.1110.3610.36609,000
08 Sept 202110.5710.6310.0510.1710.17911,800
07 Sept 202110.5510.7010.5510.5910.59698,700
03 Sept 202110.5410.5810.2710.5110.51614,400
02 Sept 202110.5010.7910.3710.5510.551,488,100
01 Sept 202110.6110.7510.3610.4110.41895,400
31 Aug 202110.7410.8410.5610.6410.64704,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...