NASDAQ:ANGI | Historical Stock Price | Angi Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.44$10.18$23.38$53.67$123.22$282.872011-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$119.90$119.9050,390——
2012-12-28$117.50$117.5031,120——
2012-12-27$120.20$120.2024,750——
2012-12-26$117.80$117.8027,450——
2012-12-24$118.70$118.7010,280——
2012-12-21$119.70$119.7049,760——
2012-12-20$119.50$119.5033,250——
2012-12-19$117.80$117.8025,470——
2012-12-18$115.90$115.9048,640——
2012-12-17$112.50$112.5044,930——
2012-12-14$107.00$107.0032,290——
2012-12-13$107.40$107.4014,810——
2012-12-12$105.50$105.5022,510——
2012-12-11$108.90$108.9041,890——
2012-12-10$105.30$105.3026,060——
2012-12-07$106.00$106.008,640——
2012-12-06$105.40$105.4010,890——
2012-12-05$105.00$105.0018,920——
2012-12-04$105.40$105.4026,280——
2012-12-03$110.70$110.7024,990——
2012-11-30$111.10$111.1089,840——
2012-11-29$114.10$114.1029,170——
2012-11-28$111.70$111.7032,250——
2012-11-27$110.10$110.1056,310——
2012-11-26$107.80$107.8017,040——
2012-11-23$107.60$107.607,120——
2012-11-21$107.00$107.0016,660——
2012-11-20$107.00$107.0022,720——
2012-11-19$105.80$105.8054,900——
2012-11-16$104.20$104.2062,980——
2012-11-15$101.60$101.6023,720——
2012-11-14$100.40$100.4033,910——
2012-11-13$101.30$101.3041,280——
2012-11-12$101.80$101.8026,590——
2012-11-09$98.80$98.8043,460——
2012-11-08$101.00$101.0042,310——
2012-11-07$105.20$105.2041,700——
2012-11-06$108.10$108.1039,120——
2012-11-05$107.30$107.3086,650——
2012-11-02$105.60$105.6063,330——
2012-11-01$110.00$110.0054,170——
2012-10-31$114.40$114.4077,160——
2012-10-26$116.60$116.6078,620——
2012-10-25$115.60$115.60417,010——
2012-10-24$90.90$90.9072,720——
2012-10-23$91.80$91.8075,650——
2012-10-22$93.30$93.3052,500——
2012-10-19$93.20$93.2072,120——
2012-10-18$97.60$97.6029,720——
2012-10-17$99.90$99.9026,550——
2012-10-16$99.50$99.5060,420——
2012-10-15$99.90$99.9036,860——
2012-10-12$102.10$102.1023,440——
2012-10-11$105.60$105.6020,820——
2012-10-10$99.70$99.7030,050——
2012-10-09$101.60$101.6018,800——
2012-10-08$106.00$106.0018,820——
2012-10-05$108.00$108.0017,550——
2012-10-04$109.70$109.7029,380——
2012-10-03$103.60$103.6028,020——
2012-10-02$105.20$105.2020,430——
2012-10-01$105.80$105.8023,150——
2012-09-28$105.80$105.8051,710——
2012-09-27$111.70$111.7018,140——
2012-09-26$109.10$109.1045,670——
2012-09-25$111.00$111.0069,080——
2012-09-24$117.20$117.2031,610——
2012-09-21$121.70$121.7091,660——
2012-09-20$120.20$120.2058,600——
2012-09-19$118.80$118.8055,000——
2012-09-18$117.10$117.1037,980——
2012-09-17$113.50$113.5018,120——
2012-09-14$114.50$114.5065,530——
2012-09-13$110.20$110.2064,400——
2012-09-12$107.30$107.3060,580——
2012-09-11$109.30$109.30124,000——
2012-09-10$98.90$98.90131,240——
2012-09-07$97.30$97.3022,270——
2012-09-06$95.00$95.0040,200——
2012-09-05$93.50$93.5051,550——
2012-09-04$96.30$96.3017,390——
2012-08-31$95.60$95.6061,660——
2012-08-30$96.60$96.6044,190——
2012-08-29$102.20$102.20131,290——
2012-08-28$90.30$90.3092,550——
2012-08-27$90.20$90.2035,430——
2012-08-24$96.90$96.9061,020——
2012-08-23$95.60$95.6053,060——
2012-08-22$97.00$97.0075,420——
2012-08-21$97.50$97.5082,750——
2012-08-20$98.50$98.50102,910——
2012-08-17$106.40$106.4050,280——
2012-08-16$111.60$111.6037,180——
2012-08-15$112.00$112.0063,110——
2012-08-14$111.70$111.70346,430——
2012-08-13$132.90$132.9019,840——
2012-08-10$128.80$128.809,630——
2012-08-09$134.10$134.1014,280——
2012-08-08$133.30$133.3013,480——
2012-08-07$132.30$132.3013,830——
2012-08-06$133.00$133.0014,400——
2012-08-03$130.90$130.9031,940——
2012-08-02$121.90$121.9021,260——
2012-08-01$123.60$123.6028,900——
2012-07-31$130.00$130.0045,720——
2012-07-30$131.80$131.8029,240——
2012-07-27$130.40$130.4049,610——
2012-07-26$130.70$130.7082,170——
2012-07-25$145.50$145.5033,110——
2012-07-24$140.40$140.4017,940——
2012-07-23$140.20$140.2042,080——
2012-07-20$145.90$145.9042,240——
2012-07-19$149.80$149.8013,180——
2012-07-18$150.30$150.3024,390——
2012-07-17$149.30$149.3024,880——
2012-07-16$146.20$146.208,530——
2012-07-13$147.40$147.4027,010——
2012-07-12$144.50$144.5018,920——
2012-07-11$147.10$147.1034,550——
2012-07-10$155.00$155.0018,440——
2012-07-09$157.00$157.0010,770——
2012-07-06$159.00$159.0013,660——
2012-07-05$159.10$159.1012,470——
2012-07-03$158.60$158.6010,110——
2012-07-02$158.20$158.2016,270——
2012-06-29$158.40$158.4025,070——
2012-06-28$154.70$154.7027,620——
2012-06-27$154.30$154.3020,910——
2012-06-26$152.60$152.6017,340——
2012-06-25$151.00$151.0032,680——
2012-06-22$150.60$150.60405,840——
2012-06-21$146.40$146.4031,930——
2012-06-20$145.60$145.6018,890——
2012-06-19$150.10$150.1048,570——
2012-06-18$148.00$148.0053,220——
2012-06-15$145.60$145.6026,420——
2012-06-14$145.30$145.3037,280——
2012-06-13$146.50$146.5043,040——
2012-06-12$140.30$140.3026,440——
2012-06-11$139.20$139.2038,370——
2012-06-08$139.60$139.6019,030——
2012-06-07$136.90$136.9035,800——
2012-06-06$140.00$140.0027,350——
2012-06-05$134.30$134.3029,380——
2012-06-04$129.80$129.8034,040——
2012-06-01$125.40$125.4044,600——
2012-05-31$127.70$127.70158,780——
2012-05-30$122.60$122.6095,260——
2012-05-29$121.10$121.1056,800——
2012-05-25$124.00$124.0031,160——
2012-05-24$124.00$124.0045,750——
2012-05-23$122.50$122.5081,800——
2012-05-22$127.00$127.0095,070——
2012-05-21$128.90$128.90109,940——
2012-05-18$130.70$130.7049,300——
2012-05-17$133.50$133.5093,260——
2012-05-16$135.30$135.30328,170——
2012-05-15$131.40$131.4061,390——
2012-05-14$140.10$140.1014,000——
2012-05-11$144.10$144.1032,440——
2012-05-10$145.80$145.809,400——
2012-05-09$145.60$145.6032,630——
2012-05-08$142.20$142.2020,930——
2012-05-07$140.00$140.009,260——
2012-05-04$140.70$140.7011,920——
2012-05-03$141.10$141.1038,710——
2012-05-02$142.70$142.7045,870——
2012-05-01$135.40$135.4036,230——
2012-04-30$139.50$139.5023,610——
2012-04-27$140.60$140.6053,040——
2012-04-26$138.80$138.8039,270——
2012-04-25$139.60$139.6022,230——
2012-04-24$142.60$142.6029,700——
2012-04-23$146.30$146.3022,240——
2012-04-20$146.10$146.1016,530——
2012-04-19$146.70$146.7015,650——
2012-04-18$152.60$152.604,860——
2012-04-17$154.20$154.2015,280——
2012-04-16$149.90$149.9023,220——
2012-04-13$146.40$146.4010,120——
2012-04-12$151.20$151.205,590——
2012-04-11$145.80$145.806,810——
2012-04-10$145.20$145.2011,860——
2012-04-09$149.50$149.5017,820——
2012-04-05$160.20$160.207,210——
2012-04-04$168.60$168.6012,740——
2012-04-03$174.90$174.908,970——
2012-04-02$183.50$183.5013,230——
2012-03-30$188.90$188.9034,460——
2012-03-29$179.70$179.7038,150——
2012-03-28$189.10$189.1026,970——
2012-03-27$179.00$179.0012,830——
2012-03-26$175.70$175.7017,760——
2012-03-23$170.60$170.6013,740——
2012-03-22$170.40$170.4017,350——
2012-03-21$168.00$168.008,320——
2012-03-20$172.80$172.8033,410——
2012-03-19$178.30$178.3021,340——
2012-03-16$160.80$160.8011,870——
2012-03-15$161.30$161.3014,500——
2012-03-14$157.30$157.308,390——
2012-03-13$160.40$160.4011,270——
2012-03-12$159.30$159.308,560——
2012-03-09$155.00$155.007,750——
2012-03-08$154.80$154.8020,160——
2012-03-07$155.00$155.0010,490——
2012-03-06$147.90$147.9010,960——
2012-03-05$156.10$156.1013,840——
2012-03-02$152.50$152.5015,980——
2012-03-01$161.20$161.205,090——
2012-02-29$160.00$160.004,900——
2012-02-28$159.80$159.809,790——
2012-02-27$158.40$158.406,350——
2012-02-24$156.10$156.1015,690——
2012-02-23$154.70$154.70111,010——
2012-02-22$144.60$144.6018,640——
2012-02-21$149.30$149.3014,110——
2012-02-17$149.20$149.2022,730——
2012-02-16$154.10$154.107,770——
2012-02-15$150.50$150.5017,870——
2012-02-14$156.10$156.1014,150——
2012-02-13$164.10$164.1021,170——
2012-02-10$161.40$161.4010,290——
2012-02-09$160.50$160.509,510——
2012-02-08$162.70$162.7017,950——
2012-02-07$154.30$154.3022,300——
2012-02-06$147.30$147.309,310——
2012-02-03$149.10$149.1021,620——
2012-02-02$146.80$146.8011,240——
2012-02-01$142.30$142.3014,220——
2012-01-31$147.40$147.4010,510——
2012-01-30$147.20$147.208,610——
2012-01-27$152.00$152.0016,620——
2012-01-26$155.90$155.9032,260——
2012-01-25$156.40$156.4023,110——
2012-01-24$158.00$158.0018,130——
2012-01-23$158.00$158.0014,370——
2012-01-20$157.00$157.0012,680——
2012-01-19$159.00$159.0012,890——
2012-01-18$159.00$159.008,020——
2012-01-17$157.50$157.5015,370——
2012-01-13$151.00$151.007,400——
2012-01-12$150.30$150.3015,720——
2012-01-11$140.30$140.3025,270——
2012-01-10$138.60$138.6031,630——
2012-01-09$134.10$134.1016,140——
2012-01-06$132.30$132.3038,220——
2012-01-05$137.90$137.9028,300——
2012-01-04$140.90$140.9033,930——
2012-01-03$150.90$150.9025,700——