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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$132.00$132.00109,640——
2020-12-30$132.20$132.20137,150——
2020-12-29$130.30$130.30157,720——
2020-12-28$134.70$134.70275,200——
2020-12-24$132.70$132.70101,620——
2020-12-23$128.40$128.40177,470——
2020-12-22$127.60$127.60317,980——
2020-12-21$123.50$123.50248,220——
2020-12-18$128.70$128.70254,780——
2020-12-17$121.30$121.30165,110——
2020-12-16$117.30$117.30299,990——
2020-12-15$121.50$121.50184,990——
2020-12-14$119.50$119.50171,020——
2020-12-11$119.00$119.00200,410——
2020-12-10$119.80$119.80333,610——
2020-12-09$115.70$115.70152,280——
2020-12-08$117.60$117.60152,630——
2020-12-07$118.00$118.00225,100——
2020-12-04$120.40$120.40130,030——
2020-12-03$117.30$117.30205,410——
2020-12-02$117.30$117.30232,210——
2020-12-01$122.80$122.80349,620——
2020-11-30$123.60$123.60216,730——
2020-11-27$122.20$122.20175,960——
2020-11-25$122.60$122.60198,710——
2020-11-24$115.40$115.40413,090——
2020-11-23$118.00$118.00184,110——
2020-11-20$115.60$115.60173,980——
2020-11-19$112.90$112.90176,680——
2020-11-18$107.30$107.30105,230——
2020-11-17$106.10$106.10100,240——
2020-11-16$105.80$105.80243,010——
2020-11-13$107.70$107.70253,790——
2020-11-12$104.10$104.10550,470——
2020-11-11$107.70$107.70378,550——
2020-11-10$103.70$103.70603,940——
2020-11-09$99.80$99.80693,110——
2020-11-06$100.10$100.101,812,360——
2020-11-05$114.50$114.50365,980——
2020-11-04$115.10$115.10206,670——
2020-11-03$109.70$109.70112,230——
2020-11-02$109.30$109.30336,370——
2020-10-30$106.00$106.00209,780——
2020-10-29$110.20$110.20214,610——
2020-10-28$106.60$106.60226,700——
2020-10-27$109.40$109.40236,410——
2020-10-26$108.40$108.40277,790——
2020-10-23$110.90$110.90239,460——
2020-10-22$109.00$109.00398,320——
2020-10-21$110.70$110.70175,520——
2020-10-20$111.00$111.00173,290——
2020-10-19$109.00$109.00165,770——
2020-10-16$109.40$109.40142,300——
2020-10-15$110.90$110.90344,030——
2020-10-14$109.20$109.20198,640——
2020-10-13$111.00$111.00197,190——
2020-10-12$109.70$109.70218,140——
2020-10-09$113.10$113.10404,730——
2020-10-08$110.40$110.401,476,980——
2020-10-07$127.40$127.40286,660——
2020-10-06$122.90$122.90379,540——
2020-10-05$127.50$127.50232,860——
2020-10-02$120.30$120.30295,010——
2020-10-01$122.90$122.90570,150——
2020-09-30$111.00$111.00637,350——
2020-09-29$108.40$108.40297,550——
2020-09-28$105.50$105.50293,280——
2020-09-25$102.80$102.80305,080——
2020-09-24$98.00$98.00314,780——
2020-09-23$100.50$100.50265,260——
2020-09-22$105.00$105.00291,910——
2020-09-21$103.20$103.20406,770——
2020-09-18$103.40$103.40556,380——
2020-09-17$106.00$106.00527,050——
2020-09-16$111.80$111.80448,200——
2020-09-15$122.10$122.10410,400——
2020-09-14$118.60$118.60191,640——
2020-09-11$123.40$123.40492,130——
2020-09-10$126.20$126.20302,840——
2020-09-09$129.10$129.10320,630——
2020-09-08$121.60$121.60274,350——
2020-09-04$126.30$126.30356,620——
2020-09-03$135.20$135.20270,510——
2020-09-02$147.00$147.00215,960——
2020-09-01$142.80$142.80170,560——
2020-08-31$138.80$138.80110,840——
2020-08-28$139.10$139.10105,180——
2020-08-27$137.30$137.30274,380——
2020-08-26$142.80$142.80180,540——
2020-08-25$141.80$141.80268,220——
2020-08-24$146.50$146.50726,640——
2020-08-21$139.00$139.00178,650——
2020-08-20$141.30$141.30220,490——
2020-08-19$141.00$141.00161,530——
2020-08-18$144.00$144.00268,480——
2020-08-17$140.60$140.60361,010——
2020-08-14$131.30$131.30260,650——
2020-08-13$132.20$132.20233,440——
2020-08-12$128.80$128.80465,160——
2020-08-11$130.00$130.00656,620——
2020-08-10$155.00$155.00446,290——
2020-08-07$157.10$157.10143,380——
2020-08-06$158.00$158.00212,420——
2020-08-05$164.60$164.60250,750——
2020-08-04$159.60$159.60227,250——
2020-08-03$159.20$159.20250,500——
2020-07-31$157.90$157.90289,390——
2020-07-30$156.10$156.10176,250——
2020-07-29$151.40$151.40335,740——
2020-07-28$143.40$143.40353,070——
2020-07-27$148.10$148.10290,570——
2020-07-24$145.80$145.80470,880——
2020-07-23$147.40$147.40319,910——
2020-07-22$149.50$149.50280,570——
2020-07-21$153.00$153.00229,120——
2020-07-20$157.70$157.70318,320——
2020-07-17$150.40$150.40333,830——
2020-07-16$152.50$152.50617,020——
2020-07-15$165.30$165.30534,760——
2020-07-14$162.30$162.30545,530——
2020-07-13$152.80$152.80411,950——
2020-07-10$163.10$163.10408,070——
2020-07-09$159.20$159.20507,440——
2020-07-08$157.60$157.60643,410——
2020-07-07$157.20$157.20592,500——
2020-07-06$150.10$150.10917,140——
2020-07-02$134.30$134.301,048,880——
2020-07-01$130.90$130.902,369,720——
2020-06-30$121.50$121.50565,120——
2020-06-29$118.50$118.50392,470——
2020-06-26$120.30$120.30153,730——
2020-06-25$124.30$124.30150,860——
2020-06-24$125.80$125.80269,110——
2020-06-23$132.20$132.20235,230——
2020-06-22$124.30$124.30104,820——
2020-06-19$125.30$125.30232,290——
2020-06-18$127.20$127.20270,670——
2020-06-17$122.30$122.30390,760——
2020-06-16$126.10$126.10310,160——
2020-06-15$128.20$128.20237,820——
2020-06-12$122.20$122.20234,120——
2020-06-11$116.20$116.20203,990——
2020-06-10$120.20$120.20146,930——
2020-06-09$122.70$122.70184,580——
2020-06-08$122.50$122.50266,690——
2020-06-05$125.60$125.60297,550——
2020-06-04$119.90$119.90309,970——
2020-06-03$117.40$117.40195,960——
2020-06-02$112.90$112.90236,460——
2020-06-01$111.50$111.50234,370——
2020-05-29$108.50$108.50167,800——
2020-05-28$105.00$105.00195,520——
2020-05-27$109.30$109.30258,230——
2020-05-26$107.20$107.20144,500——
2020-05-22$107.50$107.50141,020——
2020-05-21$103.80$103.80144,570——
2020-05-20$103.70$103.70245,160——
2020-05-19$106.10$106.10250,490——
2020-05-18$106.10$106.10286,520——
2020-05-15$96.80$96.80241,700——
2020-05-14$97.20$97.20208,280——
2020-05-13$99.60$99.60428,090——
2020-05-12$97.60$97.60459,350——
2020-05-11$90.90$90.90515,290——
2020-05-08$77.10$77.10304,980——
2020-05-07$80.50$80.50694,920——
2020-05-06$75.20$75.20319,320——
2020-05-05$72.90$72.90412,150——
2020-05-04$68.00$68.00224,830——
2020-05-01$67.60$67.60194,120——
2020-04-30$67.80$67.80156,350——
2020-04-29$68.00$68.00328,630——
2020-04-28$64.80$64.80169,300——
2020-04-27$64.50$64.50198,250——
2020-04-24$59.00$59.00251,870——
2020-04-23$57.40$57.40124,310——
2020-04-22$56.60$56.60254,740——
2020-04-21$56.90$56.90176,840——
2020-04-20$59.20$59.20221,970——
2020-04-17$58.50$58.50161,060——
2020-04-16$54.90$54.90183,090——
2020-04-15$54.80$54.80206,470——
2020-04-14$56.60$56.60200,060——
2020-04-13$58.80$58.80172,670——
2020-04-09$55.10$55.10247,300——
2020-04-08$51.80$51.80291,060——
2020-04-07$44.10$44.10512,930——
2020-04-06$46.30$46.30224,850——
2020-04-03$45.40$45.40191,470——
2020-04-02$46.20$46.20169,610——
2020-04-01$47.50$47.50210,040——
2020-03-31$52.50$52.50198,490——
2020-03-30$50.40$50.40172,300——
2020-03-27$52.00$52.00238,550——
2020-03-26$49.60$49.60283,240——
2020-03-25$47.00$47.00258,070——
2020-03-24$49.60$49.60305,790——
2020-03-23$50.80$50.80191,360——
2020-03-20$48.20$48.20303,910——
2020-03-19$51.10$51.10211,060——
2020-03-18$48.70$48.70323,050——
2020-03-17$49.30$49.30323,060——
2020-03-16$46.10$46.10368,540——
2020-03-13$46.40$46.40283,290——
2020-03-12$46.00$46.00281,350——
2020-03-11$53.90$53.90169,290——
2020-03-10$58.50$58.50140,650——
2020-03-09$53.70$53.70300,200——
2020-03-06$61.30$61.30200,570——
2020-03-05$64.10$64.10296,030——
2020-03-04$69.00$69.00155,450——
2020-03-03$69.50$69.50217,430——
2020-03-02$73.00$73.00227,100——
2020-02-28$71.30$71.30254,190——
2020-02-27$69.00$69.00304,340——
2020-02-26$75.50$75.50143,760——
2020-02-25$78.20$78.20179,820——
2020-02-24$80.90$80.90143,120——
2020-02-21$80.90$80.9086,610——
2020-02-20$82.20$82.20120,910——
2020-02-19$83.30$83.30168,000——
2020-02-18$83.20$83.20105,670——
2020-02-14$83.70$83.70133,270——
2020-02-13$85.20$85.2086,430——
2020-02-12$86.40$86.4093,540——
2020-02-11$85.20$85.20155,650——
2020-02-10$83.60$83.60211,180——
2020-02-07$82.70$82.70304,140——
2020-02-06$80.70$80.70390,550——
2020-02-05$86.10$86.10258,560——
2020-02-04$85.30$85.30196,850——
2020-02-03$81.80$81.80159,600——
2020-01-31$80.30$80.30145,770——
2020-01-30$84.50$84.50122,820——
2020-01-29$86.40$86.40150,110——
2020-01-28$89.30$89.3065,740——
2020-01-27$88.70$88.7099,410——
2020-01-24$89.20$89.20103,890——
2020-01-23$90.00$90.0094,480——
2020-01-22$90.10$90.1073,030——
2020-01-21$91.00$91.00112,460——
2020-01-17$93.30$93.30115,410——
2020-01-16$92.60$92.60176,820——
2020-01-15$93.60$93.60145,890——
2020-01-14$89.80$89.80111,550——
2020-01-13$88.90$88.90133,350——
2020-01-10$89.60$89.60100,730——
2020-01-09$90.60$90.60175,250——
2020-01-08$90.60$90.60165,310——
2020-01-07$90.30$90.30223,290——
2020-01-06$88.90$88.90156,440——
2020-01-03$87.60$87.60254,550——
2020-01-02$88.70$88.70231,550——