ANGI Homeservices Inc (ANGI) Historical Stock Data

2.17 ↑0.11 (5.34%)

As of April 26, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, ANGI is down -0.62% a day on average. There have been 15 days where ANGI Homeservices Inc closed green and 15 days where ANGI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.08	2.17	↑$0.09 (4.33%)	2.06	2.21	1.21M
2024-04-25	2.03	2.06	↑$0.03 (1.48%)	1.99	2.08	560.67K
2024-04-24	2.09	2.06	↓$0.03 (-1.44%)	2.04	2.12	589.36K
2024-04-23	2.00	2.09	↑$0.09 (4.50%)	1.99	2.13	0.97M
2024-04-22	2.01	2.04	↑$0.03 (1.49%)	2.01	2.09	529.14K
2024-04-19	2.02	2.02	↑$0.00 (0.00%)	2.01	2.08	730.14K
2024-04-18	2.02	2.05	↑$0.03 (1.49%)	1.96	2.06	0.92M
2024-04-17	2.02	2.01	↓$0.01 (-0.50%)	2.00	2.09	727.28K
2024-04-16	2.05	2.01	↓$0.04 (-1.95%)	1.99	2.08	0.91M
2024-04-15	2.20	2.07	↓$0.13 (-5.91%)	2.06	2.28	1.62M
2024-04-12	2.15	2.16	↑$0.01 (0.47%)	2.10	2.16	1.02M
2024-04-11	2.20	2.15	↓$0.05 (-2.27%)	2.14	2.23	1.07M
2024-04-10	2.24	2.19	↓$0.05 (-2.23%)	2.16	2.25	1.05M
2024-04-09	2.30	2.30	↑$0.00 (0.00%)	2.27	2.36	1.70M
2024-04-08	2.29	2.30	↑$0.01 (0.44%)	2.28	2.38	638.24K
2024-04-05	2.25	2.27	↑$0.02 (0.89%)	2.22	2.31	1.20M
2024-04-04	2.38	2.29	↓$0.09 (-3.78%)	2.28	2.44	3.36M
2024-04-03	2.46	2.37	↓$0.09 (-3.66%)	2.35	2.46	1.36M
2024-04-02	2.55	2.47	↓$0.08 (-3.14%)	2.46	2.57	703.52K
2024-04-01	2.66	2.58	↓$0.08 (-3.01%)	2.56	2.66	469.86K
2024-03-28	2.57	2.62	↑$0.05 (1.95%)	2.57	2.64	780.71K
2024-03-27	2.70	2.59	↓$0.11 (-4.07%)	2.58	2.70	521.78K
2024-03-26	2.68	2.68	↑$0.00 (0.00%)	2.66	2.77	710.58K
2024-03-25	2.56	2.66	↑$0.10 (3.91%)	2.55	2.69	470.31K
2024-03-22	2.78	2.55	↓$0.23 (-8.27%)	2.55	2.85	797.03K
2024-03-21	2.72	2.77	↑$0.05 (1.84%)	2.66	2.78	1.22M
2024-03-20	2.62	2.68	↑$0.06 (2.29%)	2.56	2.70	396.09K
2024-03-19	2.60	2.59	↓$0.01 (-0.38%)	2.49	2.63	361.14K
2024-03-18	2.60	2.59	↓$0.01 (-0.38%)	2.56	2.63	414.13K
2024-03-15	2.62	2.55	↓$0.07 (-2.67%)	2.46	2.62	548.02K