ANGI Homeservices Inc (ANGI) Historical Stock Data
2.46 ↑0.11 (4.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANGI is down -0.46% 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 |
---|---|---|---|---|---|---|
2024-11-04 | 2.33 | 2.46 | ↑$0.13 (5.58%) | 2.31 | 2.49 | 263.51K |
2024-11-01 | 2.39 | 2.35 | ↓$0.04 (-1.67%) | 2.33 | 2.48 | 565.88K |
2024-10-31 | 2.42 | 2.38 | ↓$0.04 (-1.65%) | 2.35 | 2.51 | 327.44K |
2024-10-30 | 2.40 | 2.41 | ↑$0.01 (0.42%) | 2.40 | 2.47 | 248.26K |
2024-10-29 | 2.36 | 2.40 | ↑$0.04 (1.69%) | 2.34 | 2.43 | 340.60K |
2024-10-28 | 2.44 | 2.36 | ↓$0.08 (-3.28%) | 2.36 | 2.46 | 297.39K |
2024-10-25 | 2.41 | 2.42 | ↑$0.01 (0.41%) | 2.41 | 2.47 | 237.30K |
2024-10-24 | 2.47 | 2.42 | ↓$0.05 (-2.02%) | 2.39 | 2.47 | 264.87K |
2024-10-23 | 2.46 | 2.45 | ↓$0.01 (-0.41%) | 2.42 | 2.51 | 283.24K |
2024-10-22 | 2.48 | 2.49 | ↑$0.01 (0.40%) | 2.46 | 2.55 | 220.73K |
2024-10-21 | 2.55 | 2.48 | ↓$0.07 (-2.75%) | 2.45 | 2.55 | 277.96K |
2024-10-18 | 2.55 | 2.56 | ↑$0.01 (0.39%) | 2.52 | 2.57 | 221.70K |
2024-10-17 | 2.51 | 2.51 | ↑$0.00 (0.00%) | 2.42 | 2.51 | 1.38M |
2024-10-16 | 2.56 | 2.50 | ↓$0.06 (-2.34%) | 2.49 | 2.56 | 295.92K |
2024-10-15 | 2.49 | 2.52 | ↑$0.03 (1.20%) | 2.47 | 2.59 | 795.93K |
2024-10-14 | 2.57 | 2.49 | ↓$0.08 (-3.11%) | 2.48 | 2.58 | 205.60K |
2024-10-11 | 2.46 | 2.57 | ↑$0.11 (4.47%) | 2.46 | 2.59 | 263.12K |
2024-10-10 | 2.45 | 2.47 | ↑$0.02 (0.82%) | 2.43 | 2.49 | 177.37K |
2024-10-09 | 2.41 | 2.48 | ↑$0.07 (2.90%) | 2.39 | 2.48 | 260.23K |
2024-10-08 | 2.41 | 2.42 | ↑$0.01 (0.41%) | 2.40 | 2.49 | 267.56K |
2024-10-07 | 2.48 | 2.43 | ↓$0.05 (-2.02%) | 2.37 | 2.51 | 425.31K |
2024-10-04 | 2.49 | 2.49 | ↑$0.00 (0.00%) | 2.45 | 2.51 | 189.17K |
2024-10-03 | 2.50 | 2.47 | ↓$0.03 (-1.20%) | 2.40 | 2.55 | 229.59K |
2024-10-02 | 2.52 | 2.52 | ↑$0.00 (0.00%) | 2.50 | 2.57 | 268.50K |
2024-10-01 | 2.58 | 2.54 | ↓$0.04 (-1.55%) | 2.50 | 2.59 | 341.77K |
2024-09-30 | 2.59 | 2.58 | ↓$0.01 (-0.39%) | 2.57 | 2.66 | 423.02K |
2024-09-27 | 2.72 | 2.60 | ↓$0.12 (-4.41%) | 2.60 | 2.73 | 417.95K |
2024-09-26 | 2.67 | 2.69 | ↑$0.02 (0.75%) | 2.60 | 2.70 | 334.14K |
2024-09-25 | 2.72 | 2.62 | ↓$0.10 (-3.68%) | 2.61 | 2.72 | 466.52K |
2024-09-24 | 2.81 | 2.73 | ↓$0.08 (-2.85%) | 2.72 | 2.83 | 470.73K |
Create an account or log in to view more rows.
$ANGI Who’s still buying calls?
$ANGI going green
$ANGI looking ready to breakout soon.
$ANGI let's gooooooo
$ANGI green shoots
$ANGI come on bulls we can do it
don’t let bears win
$ANGI what happen
$ANGI Beautiful!! 😀
$ANGI finally a pullback
$ANGI steady steady n hold