MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANGI — Angi Inc. Class A Common Stock
NasdaqAngi Inc. Class A Common Stock
$6.05
+0.19(+3.24%)
- O
- 5.90
- H
- 6.05
- L
- 5.65
- V
- 640.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.05
Period Return-50.16%
Period High$19.42
Period Low$4.26
Avg Daily Volume1.04M
Total Trading Days365
ANGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.90 | $6.05 | $5.65 | $6.05 | +$0.19 | +3.24% | 640,298 | $5.92 | $5.65 $6.05 |
| Oct 1, 2026 | $5.85 | $5.89 | $5.46 | $5.86 | +$0.10 | +1.74% | 662,946 | $5.77 | $5.46 $5.89 |
| Sep 30, 2026 | $5.76 | $5.85 | $5.64 | $5.76 | +$0.04 | +0.70% | 1,070,384 | $5.77 | $5.64 $5.85 |
| Sep 29, 2026 | $5.56 | $5.88 | $5.41 | $5.72 | +$0.16 | +2.88% | 810,018 | $5.69 | $5.41 $5.88 |
| Sep 28, 2026 | $5.39 | $5.58 | $5.12 | $5.56 | +$0.14 | +2.58% | 980,443 | $5.45 | $5.12 $5.58 |
| Sep 25, 2026 | $5.23 | $5.46 | $5.17 | $5.42 | +$0.26 | +5.04% | 775,550 | $5.36 | $5.17 $5.46 |
| Sep 24, 2026 | $5.11 | $5.26 | $4.88 | $5.16 | +$0.11 | +2.18% | 833,864 | $5.08 | $4.88 $5.26 |
| Sep 23, 2026 | $5.22 | $5.39 | $5.02 | $5.05 | $-0.49 | -8.84% | 1,127,359 | $5.19 | $5.02 $5.39 |
| Sep 22, 2026 | $5.48 | $5.70 | $5.36 | $5.54 | +$0.06 | +1.09% | 712,794 | $5.49 | $5.36 $5.70 |
| Sep 21, 2026 | $5.32 | $5.63 | $5.29 | $5.48 | +$0.18 | +3.40% | 734,214 | $5.49 | $5.29 $5.63 |
| Sep 18, 2026 | $5.30 | $5.33 | $5.11 | $5.30 | +$0.00 | +0.00% | 1,375,953 | $5.26 | $5.11 $5.33 |
| Sep 17, 2026 | $5.27 | $5.34 | $5.13 | $5.30 | +$0.01 | +0.19% | 605,295 | $5.27 | $5.13 $5.34 |
| Sep 16, 2026 | $5.03 | $5.36 | $4.92 | $5.29 | +$0.30 | +6.01% | 1,052,646 | $5.17 | $4.92 $5.36 |
| Sep 15, 2026 | $4.98 | $5.11 | $4.89 | $4.99 | +$0.03 | +0.60% | 581,238 | $4.99 | $4.89 $5.11 |
| Sep 14, 2026 | $4.68 | $4.98 | $4.68 | $4.96 | +$0.24 | +5.08% | 723,505 | $4.89 | $4.68 $4.98 |
| Sep 11, 2026 | $4.54 | $4.73 | $4.50 | $4.72 | +$0.07 | +1.51% | 645,491 | $4.66 | $4.50 $4.73 |
| Sep 10, 2026 | $4.66 | $4.71 | $4.56 | $4.65 | $-0.07 | -1.48% | 724,450 | $4.64 | $4.56 $4.71 |
| Sep 9, 2026 | $4.69 | $4.78 | $4.52 | $4.72 | +$0.02 | +0.43% | 993,285 | $4.67 | $4.52 $4.78 |
| Sep 8, 2026 | $4.86 | $4.91 | $4.60 | $4.70 | $-0.20 | -4.08% | 833,801 | $4.72 | $4.60 $4.91 |
| Sep 4, 2026 | $4.86 | $4.92 | $4.64 | $4.90 | +$0.04 | +0.82% | 1,200,890 | $4.85 | $4.64 $4.92 |
| Sep 3, 2026 | $5.04 | $5.27 | $4.85 | $4.86 | $-0.10 | -2.02% | 1,040,204 | $4.95 | $4.85 $5.27 |
| Sep 2, 2026 | $4.64 | $5.09 | $4.64 | $4.96 | +$0.30 | +6.32% | 1,212,848 | $4.93 | $4.64 $5.09 |
| Sep 1, 2026 | $4.61 | $4.68 | $4.51 | $4.67 | +$0.02 | +0.32% | 728,980 | $4.62 | $4.51 $4.68 |
| Aug 31, 2026 | $4.99 | $4.99 | $4.62 | $4.65 | $-0.39 | -7.74% | 770,659 | $4.69 | $4.62 $4.99 |
| Aug 28, 2026 | $4.67 | $5.11 | $4.67 | $5.04 | +$0.37 | +7.92% | 827,266 | $4.98 | $4.67 $5.11 |
| Aug 27, 2026 | $4.85 | $4.85 | $4.54 | $4.67 | $-0.18 | -3.71% | 677,292 | $4.65 | $4.54 $4.85 |
| Aug 26, 2026 | $4.92 | $4.97 | $4.82 | $4.85 | $-0.08 | -1.62% | 463,891 | $4.87 | $4.82 $4.97 |
| Aug 25, 2026 | $5.01 | $5.09 | $4.90 | $4.93 | $-0.01 | -0.20% | 462,211 | $4.95 | $4.90 $5.09 |
| Aug 24, 2026 | $4.93 | $5.06 | $4.80 | $4.94 | +$0.02 | +0.41% | 598,778 | $4.92 | $4.80 $5.06 |
| Aug 21, 2026 | $4.61 | $4.95 | $4.55 | $4.92 | +$0.36 | +7.89% | 793,815 | $4.79 | $4.55 $4.95 |