ANGI - Angi Inc
8.84
0.020 0.226%
Share volume: 1,832,591
Last Updated: 03-09-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.82
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $8.55 | $8.55 | $8.85 | $8.85 | $8.45 | $8.45 | $8.84 | $8.84 | 1,832,591 | $1,832,591.00 |
| 03-06-2026 | $9.12 | $9.12 | $9.25 | $9.25 | $8.75 | $8.75 | $8.82 | $8.82 | 960,058 | $960,058.00 |
| 03-05-2026 | $9.00 | $9.00 | $9.42 | $9.42 | $8.95 | $8.95 | $9.39 | $9.39 | 1,380,722 | $1,380,722.00 |
| 03-04-2026 | $8.30 | $8.30 | $9.02 | $9.02 | $8.11 | $8.11 | $8.97 | $8.97 | 1,109,919 | $1,109,919.00 |
| 03-03-2026 | $7.53 | $7.53 | $8.35 | $8.35 | $7.52 | $7.52 | $8.25 | $8.25 | 1,317,207 | $1,317,207.00 |
| 03-02-2026 | $7.50 | $7.50 | $7.89 | $7.89 | $7.37 | $7.37 | $7.78 | $7.78 | 1,134,465 | $1,134,465.00 |
| 02-27-2026 | $7.90 | $7.90 | $7.93 | $7.93 | $7.63 | $7.63 | $7.78 | $7.78 | 1,205,681 | $1,205,681.00 |
| 02-26-2026 | $8.06 | $8.06 | $8.25 | $8.25 | $7.96 | $7.96 | $8.07 | $8.07 | 994,935 | $994,935.00 |
| 02-25-2026 | $8.04 | $8.04 | $8.20 | $8.20 | $7.86 | $7.86 | $8.09 | $8.09 | 1,000,469 | $1,000,469.00 |
| 02-24-2026 | $7.92 | $7.92 | $8.14 | $8.14 | $7.85 | $7.85 | $8.03 | $8.03 | 776,075 | $776,075.00 |