ANGI Homeservices Inc (ANGI) Historical Stock Data
2.62 ↑0.03 (1.16%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANGI is down -1.37% a day on average. There have been 13 days where ANGI Homeservices Inc closed green and 17 days where ANGI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.71 | 2.52 | ↓$0.19 (-7.01%) | 2.50 | 2.71 | 725.91K |
2024-03-13 | 2.81 | 2.70 | ↓$0.11 (-3.91%) | 2.70 | 2.85 | 686.97K |
2024-03-12 | 2.80 | 2.68 | ↓$0.12 (-4.29%) | 2.63 | 2.80 | 412.94K |
2024-03-11 | 2.69 | 2.63 | ↓$0.06 (-2.23%) | 2.61 | 2.72 | 338.13K |
2024-03-08 | 2.63 | 2.69 | ↑$0.06 (2.28%) | 2.60 | 2.77 | 742.33K |
2024-03-07 | 2.57 | 2.56 | ↓$0.01 (-0.39%) | 2.53 | 2.62 | 444.87K |
2024-03-06 | 2.68 | 2.60 | ↓$0.08 (-2.99%) | 2.54 | 2.70 | 522.73K |
2024-03-05 | 2.83 | 2.61 | ↓$0.22 (-7.77%) | 2.59 | 2.87 | 762.99K |
2024-03-04 | 2.90 | 2.70 | ↓$0.20 (-6.90%) | 2.69 | 2.93 | 0.98M |
2024-03-01 | 2.91 | 2.92 | ↑$0.01 (0.34%) | 2.83 | 2.94 | 570.99K |
2024-02-29 | 2.81 | 2.87 | ↑$0.06 (2.14%) | 2.78 | 2.89 | 418.45K |
2024-02-28 | 2.85 | 2.78 | ↓$0.07 (-2.46%) | 2.75 | 2.85 | 384.97K |
2024-02-27 | 2.73 | 2.84 | ↑$0.11 (4.03%) | 2.73 | 2.87 | 403.31K |
2024-02-26 | 2.82 | 2.73 | ↓$0.09 (-3.19%) | 2.72 | 2.85 | 539.30K |
2024-02-23 | 2.97 | 2.81 | ↓$0.16 (-5.39%) | 2.80 | 3.00 | 417.87K |
2024-02-22 | 3.03 | 2.98 | ↓$0.05 (-1.65%) | 2.97 | 3.10 | 525.92K |
2024-02-21 | 2.98 | 3.00 | ↑$0.02 (0.67%) | 2.93 | 3.01 | 612.50K |
2024-02-20 | 2.96 | 2.98 | ↑$0.02 (0.68%) | 2.92 | 3.00 | 868.56K |
2024-02-16 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.90 | 3.09 | 1.19M |
2024-02-15 | 2.90 | 2.94 | ↑$0.04 (1.38%) | 2.76 | 2.99 | 1.41M |
Create an account or log in to view more rows.
$ANGI finally a pullback
$ANGI steady steady n hold
$ANGI looking ready to breakout soon.
$ANGI buy the dip.
$ANGI Buy the dip
$ANGI MAY RIP TOMORROW
$ANGI YALL READY????????
$ANGI It's coming
load 'em up.
$ANGI has just been halted from trading due to volatility.
$ANGI what calls are you guys jacked to the tits on?