Get the Stockscreener App
5.47
0.91%
-0.05
After Hours:
5.47
Angi Inc Stock (ANGI) Price History
The historical daily chart and data for Angi Inc stock (ANGI), show that the latest closing stock price as of May 26, 2026, is $5.47.
- Angi Inc all-time high stock price is $29.15, occurred on September 23, 2024.
- The lowest Angi Inc stock price recorded was $1.49 on January 13, 2025. Since then, Angi Inc's stock price has risen over 267.11% to $5.47 now.
- The 52-week high stock price for ANGI is $19.42, representing a 255.03% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for ANGI is $4.53, indicating a -17.18% decrease from the current share price, occurred on May 06, 2026.
- The closing price of Angi Inc (ANGI) stock in the beginning of 2025 was $9.39. The stock closed the year at $2.35, a loss of over -74.97% for the year.
The table below shows more information about ANGI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $5.52 | $5.37 | $0.155 | 1,080,399.0 | -0.91% |
| May 22, 2026 | $5.53 | $5.14 | $0.39 | 1,044,134.0 | +7.81% |
| May 21, 2026 | $5.21 | $4.91 | $0.305 | 1,391,189.0 | +0.99% |
| May 20, 2026 | $5.29 | $4.96 | $0.325 | 1,359,722.0 | -2.50% |
| May 19, 2026 | $5.37 | $5.04 | $0.32 | 1,478,032.0 | +0.39% |
| May 18, 2026 | $5.33 | $4.84 | $0.495 | 1,602,935.0 | +4.02% |
| May 15, 2026 | $5.05 | $4.76 | $0.29 | 1,503,430.0 | +2.89% |
| May 14, 2026 | $5.09 | $4.82 | $0.275 | 1,750,805.0 | -1.22% |
| May 13, 2026 | $5.13 | $4.85 | $0.28 | 1,473,349.0 | -5.41% |
| May 12, 2026 | $5.29 | $5.04 | $0.245 | 1,729,247.0 | +1.17% |
| May 11, 2026 | $5.97 | $5.04 | $0.9299 | 1,824,518.0 | -12.18% |
| May 08, 2026 | $5.89 | $4.97 | $0.92 | 3,489,715.0 | +11.26% |
| May 07, 2026 | $5.32 | $4.57 | $0.75 | 3,252,226.0 | +9.17% |
| May 06, 2026 | $6.06 | $4.53 | $1.53 | 7,109,984.0 | -35.22% |
| May 05, 2026 | $7.47 | $7.08 | $0.40 | 1,125,806.0 | +2.07% |
| May 04, 2026 | $7.72 | $7.21 | $0.515 | 718,420.0 | -4.97% |
| May 01, 2026 | $7.73 | $7.28 | $0.45 | 749,933.0 | +4.09% |
| Apr 30, 2026 | $7.39 | $6.96 | $0.43 | 880,476.0 | +2.80% |
| Apr 29, 2026 | $7.43 | $7.03 | $0.405 | 777,756.0 | -3.90% |
| Apr 28, 2026 | $7.73 | $7.41 | $0.325 | 530,850.0 | -1.33% |
Angi Inc Stock (ANGI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Angi Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Angi Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Angi Inc Stock (ANGI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.73 | $4.53 | $3.20 | 33,764,243.0 | -25.48% |
| Apr, 2026 | $7.86 | $6.58 | $1.28 | 14,642,483.0 | +7.15% |
| Mar, 2026 | $9.42 | $6.43 | $2.99 | 32,064,700.0 | -11.95% |
| Feb, 2026 | $13.09 | $7.63 | $5.46 | 25,050,265.0 | -40.06% |
| Jan, 2026 | $14.58 | $12.17 | $2.41 | 16,430,040.0 | +0.39% |
Angi Inc Stock (ANGI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.37 | $11.20 | $3.17 | 21,770,111.0 | +13.84% |
| Nov, 2025 | $13.28 | $10.25 | $3.03 | 25,068,663.0 | -13.94% |
| Oct, 2025 | $16.49 | $12.95 | $3.54 | 16,418,513.0 | -18.39% |
| Sep, 2025 | $18.70 | $15.92 | $2.78 | 17,767,776.0 | -8.24% |
| Aug, 2025 | $19.42 | $15.35 | $4.07 | 16,274,471.0 | +9.25% |
| Jul, 2025 | $17.19 | $15.14 | $2.05 | 14,783,564.0 | +6.29% |
| Jun, 2025 | $17.16 | $14.87 | $2.29 | 26,020,196.0 | -2.49% |
| May, 2025 | $17.09 | $10.88 | $6.21 | 30,243,325.0 | +36.56% |
| Apr, 2025 | $15.83 | $11.00 | $4.83 | 36,755,515.0 | -25.63% |
| Mar, 2025 | $17.80 | $15.10 | $2.70 | 4,597,697.9 | -8.27% |
| Feb, 2025 | $20.70 | $15.90 | $4.80 | 2,781,869.9 | -6.67% |
| Jan, 2025 | $20.10 | $14.90 | $5.20 | 1,957,606.7 | +8.43% |
Angi Inc Stock (ANGI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.70 | $15.70 | $5.00 | 2,332,657.2 | -13.44% |
| Nov, 2024 | $27.10 | $16.50 | $10.60 | 2,415,919.5 | -21.85% |
| Oct, 2024 | $25.90 | $23.40 | $2.50 | 775,862.8 | -7.75% |
| Sep, 2024 | $29.15 | $23.80 | $5.35 | 1,030,409.6 | -4.44% |
| Aug, 2024 | $27.50 | $18.00 | $9.50 | 1,710,427.9 | +16.38% |
| Jul, 2024 | $24.65 | $18.20 | $6.45 | 1,221,040.5 | +20.83% |
| Jun, 2024 | $22.95 | $17.85 | $5.10 | 1,255,993.2 | -4.95% |
| May, 2024 | $27.10 | $20.10 | $7.00 | 2,114,785.5 | -4.27% |
| Apr, 2024 | $26.60 | $19.60 | $7.00 | 2,214,950.8 | -19.47% |
| Mar, 2024 | $29.40 | $24.60 | $4.80 | 1,239,907.6 | -8.71% |
| Feb, 2024 | $30.95 | $23.30 | $7.65 | 1,490,629.8 | +21.10% |
| Jan, 2024 | $25.20 | $21.05 | $4.15 | 1,767,783.7 | -4.82% |
0.52%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):