2m 2m 2m 2m 2m 2m 2m
Angi-A (ANGI)
NASDAQ
$4.83+$0.04 (+0.94%)
Price as of Jun 23, 2026 4:58 PM EDT- $193.3MMarket Cap
- -68.55%1-Year Change
- Internet Content & InformationIndustry
Angi-A (ANGI)
$4.83+$0.04 (+0.94%)
- 1 Month-13.41%Low Price$4.78High Price$6.57
- 3 Months-36.77%Low Price$4.78High Price$7.64
- 1 Year-68.55%Low Price$4.78High Price$18.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4.94 | 5.26 | 4.78 | 4.78 | -4.78% | 1,196,206 |
06/18/2026 | 5.10 | 5.13 | 4.80 | 5.02 | -1.57% | 2,783,258 |
06/17/2026 | 5.40 | 5.55 | 5.05 | 5.10 | -5.38% | 1,143,370 |
06/16/2026 | 5.48 | 5.65 | 5.36 | 5.39 | -0.92% | 1,273,899 |
06/15/2026 | 5.64 | 5.84 | 5.36 | 5.44 | -2.68% | 704,292 |
06/12/2026 | 5.47 | 5.65 | 5.33 | 5.59 | +1.82% | 487,995 |
06/11/2026 | 5.64 | 5.70 | 5.36 | 5.49 | -3.51% | 563,655 |
06/10/2026 | 5.72 | 5.89 | 5.61 | 5.69 | -1.39% | 617,285 |
06/09/2026 | 6.00 | 6.09 | 5.63 | 5.77 | -3.99% | 885,676 |
06/08/2026 | 5.91 | 6.05 | 5.67 | 6.01 | +1.52% | 1,014,193 |
06/05/2026 | 6.45 | 6.57 | 5.90 | 5.92 | -8.36% | 855,229 |
06/04/2026 | 6.05 | 6.56 | 6.05 | 6.46 | +7.13% | 1,232,323 |
06/03/2026 | 6.25 | 6.25 | 5.78 | 6.03 | -4.89% | 1,200,028 |
06/02/2026 | 6.39 | 6.50 | 6.23 | 6.34 | -3.50% | 1,236,340 |
06/01/2026 | 5.86 | 6.62 | 5.86 | 6.57 | +12.12% | 2,350,692 |
05/29/2026 | 5.72 | 6.15 | 5.61 | 5.86 | +3.90% | 2,513,095 |
05/28/2026 | 5.37 | 5.68 | 5.30 | 5.64 | +4.44% | 1,911,650 |
05/27/2026 | 5.43 | 5.58 | 5.34 | 5.40 | -1.28% | 1,213,205 |
05/26/2026 | 5.49 | 5.52 | 5.37 | 5.47 | -0.91% | 1,080,400 |
05/22/2026 | 5.14 | 5.53 | 5.14 | 5.52 | +7.81% | 1,044,792 |
05/21/2026 | 4.96 | 5.21 | 4.91 | 5.12 | +0.99% | 1,391,739 |
05/20/2026 | 5.29 | 5.29 | 4.97 | 5.07 | -2.50% | 1,359,772 |
05/19/2026 | 5.19 | 5.37 | 5.05 | 5.20 | +0.39% | 1,479,503 |
05/18/2026 | 4.95 | 5.34 | 4.84 | 5.18 | +4.02% | 1,603,030 |
05/15/2026 | 4.77 | 5.05 | 4.76 | 4.98 | +2.89% | 1,504,440 |
05/14/2026 | 4.92 | 5.09 | 4.82 | 4.84 | -1.22% | 1,752,236 |
05/13/2026 | 5.13 | 5.13 | 4.85 | 4.90 | -5.41% | 1,477,991 |
05/12/2026 | 5.09 | 5.29 | 5.04 | 5.18 | +1.17% | 1,729,328 |
05/11/2026 | 5.84 | 5.97 | 5.04 | 5.12 | -12.18% | 1,826,557 |
05/08/2026 | 5.20 | 5.89 | 4.97 | 5.83 | +11.26% | 3,490,218 |
05/07/2026 | 4.78 | 5.32 | 4.57 | 5.24 | +9.17% | 3,252,528 |
05/06/2026 | 5.90 | 6.06 | 4.53 | 4.80 | -35.22% | 7,126,086 |
05/05/2026 | 7.34 | 7.48 | 7.08 | 7.41 | +2.07% | 1,230,416 |
05/05/2026 |
-$0.22 Earnings | |||||
05/04/2026 | 7.51 | 7.73 | 7.21 | 7.26 | -4.97% | 718,420 |
05/01/2026 | 7.45 | 7.73 | 7.28 | 7.64 | +4.09% | 750,280 |
04/30/2026 | 7.13 | 7.39 | 6.96 | 7.34 | +2.80% | 880,726 |
04/29/2026 | 7.34 | 7.44 | 7.03 | 7.14 | -3.90% | 778,941 |
04/28/2026 | 7.51 | 7.73 | 7.41 | 7.43 | -1.33% | 530,850 |
04/27/2026 | 7.48 | 7.75 | 7.48 | 7.53 | +0.67% | 608,204 |
04/24/2026 | 6.96 | 7.48 | 6.92 | 7.48 | +6.40% | 607,054 |
04/23/2026 | 7.45 | 7.49 | 6.87 | 7.03 | -6.02% | 727,118 |
04/22/2026 | 7.50 | 7.60 | 7.39 | 7.48 | +0.27% | 745,105 |
04/21/2026 | 7.67 | 7.86 | 7.41 | 7.46 | -1.71% | 867,183 |
04/20/2026 | 7.34 | 7.67 | 7.28 | 7.59 | +2.57% | 697,118 |
04/17/2026 | 7.39 | 7.64 | 7.37 | 7.40 | +1.79% | 699,427 |
04/16/2026 | 7.39 | 7.44 | 7.16 | 7.27 | -0.14% | 796,748 |
04/15/2026 | 7.49 | 7.74 | 7.22 | 7.28 | -4.08% | 990,873 |
04/14/2026 | 7.41 | 7.80 | 7.37 | 7.59 | +2.71% | 523,853 |
04/13/2026 | 6.85 | 7.44 | 6.76 | 7.39 | +7.88% | 683,670 |
04/10/2026 | 7.22 | 7.25 | 6.83 | 6.85 | -4.86% | 467,474 |
04/09/2026 | 7.03 | 7.21 | 6.85 | 7.20 | +1.98% | 574,791 |
04/08/2026 | 7.24 | 7.37 | 7.01 | 7.06 | +1.58% | 540,615 |
04/07/2026 | 6.98 | 7.05 | 6.85 | 6.95 | -1.00% | 801,494 |
04/06/2026 | 6.82 | 7.19 | 6.82 | 7.02 | +2.48% | 735,710 |
04/02/2026 | 6.72 | 6.93 | 6.58 | 6.85 | -0.58% | 661,077 |
04/01/2026 | 6.85 | 6.95 | 6.68 | 6.89 | +0.58% | 798,603 |
03/31/2026 | 6.80 | 6.94 | 6.54 | 6.85 | +3.01% | 799,761 |
03/30/2026 | 6.53 | 6.79 | 6.52 | 6.65 | +2.62% | 1,092,657 |
03/27/2026 | 6.80 | 6.87 | 6.43 | 6.48 | -6.76% | 864,175 |
03/26/2026 | 7.15 | 7.42 | 6.94 | 6.95 | -3.61% | 855,807 |
03/25/2026 | 7.29 | 7.39 | 6.94 | 7.21 | 0.00% | 1,040,266 |
03/24/2026 | 7.40 | 7.43 | 7.18 | 7.21 | -3.61% | 1,035,296 |
03/23/2026 | 7.69 | 7.77 | 7.35 | 7.48 | -1.06% | 1,310,508 |
03/20/2026 | 7.73 | 8.19 | 7.53 | 7.56 | -0.92% | 8,897,147 |
03/19/2026 | 7.42 | 7.83 | 7.42 | 7.63 | +1.33% | 1,108,270 |
03/18/2026 | 7.54 | 7.62 | 7.39 | 7.53 | -1.31% | 1,016,512 |
03/17/2026 | 7.65 | 8.02 | 7.59 | 7.63 | +0.13% | 1,007,212 |
03/16/2026 | 7.43 | 7.66 | 7.29 | 7.62 | +3.11% | 993,008 |
03/13/2026 | 7.51 | 7.61 | 7.32 | 7.39 | -1.60% | 996,881 |
03/12/2026 | 7.77 | 7.99 | 7.49 | 7.51 | -8.30% | 1,326,588 |
03/11/2026 | 8.32 | 8.41 | 8.08 | 8.19 | -1.33% | 861,115 |
03/10/2026 | 8.71 | 8.76 | 8.11 | 8.30 | -6.11% | 1,199,461 |
03/09/2026 | 8.55 | 8.85 | 8.45 | 8.84 | +0.23% | 1,833,949 |
03/06/2026 | 9.12 | 9.25 | 8.75 | 8.82 | -6.07% | 960,058 |
03/05/2026 | 9.00 | 9.42 | 8.95 | 9.39 | +4.68% | 1,380,722 |
03/04/2026 | 8.30 | 9.02 | 8.11 | 8.97 | +8.73% | 1,109,919 |
03/03/2026 | 7.53 | 8.35 | 7.52 | 8.25 | +6.04% | 1,317,207 |
03/02/2026 | 7.50 | 7.89 | 7.37 | 7.78 | 0.00% | 1,134,465 |
02/27/2026 | 7.90 | 7.93 | 7.63 | 7.78 | -3.59% | 1,205,681 |
02/26/2026 | 8.06 | 8.25 | 7.96 | 8.07 | -0.25% | 994,935 |
02/25/2026 | 8.04 | 8.20 | 7.86 | 8.09 | +0.75% | 1,000,469 |
02/24/2026 | 7.92 | 8.14 | 7.85 | 8.03 | +0.50% | 776,075 |
02/23/2026 | 8.31 | 8.35 | 7.90 | 7.99 | -4.99% | 1,107,237 |
02/20/2026 | 8.08 | 8.66 | 8.05 | 8.41 | +4.08% | 1,165,267 |
02/19/2026 | 8.03 | 8.13 | 7.74 | 8.08 | -0.62% | 1,017,387 |
02/18/2026 | 7.92 | 8.17 | 7.75 | 8.13 | +2.65% | 836,421 |
02/17/2026 | 8.01 | 8.15 | 7.72 | 7.92 | -2.22% | 1,165,783 |
02/13/2026 | 8.52 | 8.64 | 7.94 | 8.10 | -5.87% | 2,181,902 |
02/12/2026 | 8.96 | 9.16 | 8.60 | 8.61 | -6.47% | 3,052,496 |
02/11/2026 | 9.91 | 10.39 | 8.84 | 9.20 | -23.08% | 4,694,151 |
02/10/2026 | 11.73 | 12.17 | 11.73 | 11.96 | +2.31% | 1,671,145 |
02/10/2026 |
$0.17 Earnings | |||||
02/09/2026 | 11.79 | 11.91 | 11.36 | 11.69 | -1.35% | 859,701 |
02/06/2026 | 11.46 | 11.90 | 11.35 | 11.85 | +3.49% | 751,280 |
02/05/2026 | 11.92 | 12.02 | 11.31 | 11.45 | -4.42% | 707,118 |
02/04/2026 | 12.11 | 12.35 | 11.77 | 11.98 | -0.50% | 798,680 |
02/03/2026 | 12.61 | 12.70 | 11.75 | 12.04 | -5.57% | 920,227 |
02/02/2026 | 12.86 | 13.09 | 12.71 | 12.75 | -1.77% | 453,033 |
01/30/2026 | 13.00 | 13.17 | 12.73 | 12.98 | -1.29% | 885,577 |