ANGI Homeservices Inc (ANGI) Historical Stock Data
1.67 ↓0.03 (-1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANGI is down -1.50% a day on average. There have been 9 days where ANGI Homeservices Inc closed green and 21 days where ANGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.73 | 710.54K |
| 2024-12-19 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.64 | 1.78 | 2.51M |
| 2024-12-18 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.62 | 1.74 | 1.43M |
| 2024-12-17 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.71 | 1.77 | 1.27M |
| 2024-12-16 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.73 | 1.80 | 1.22M |
| 2024-12-13 | 1.82 | 1.77 | ↓$0.05 (-2.75%) | 1.72 | 1.84 | 1.53M |
| 2024-12-12 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.80 | 1.85 | 695.08K |
| 2024-12-11 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.84 | 1.91 | 1.03M |
| 2024-12-10 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.86 | 1.98 | 1.45M |
| 2024-12-09 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.95 | 2.07 | 0.93M |
| 2024-12-06 | 1.89 | 1.98 | ↑$0.09 (4.76%) | 1.89 | 2.02 | 1.22M |
| 2024-12-05 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.88 | 1.98 | 1.25M |
| 2024-12-04 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.93 | 2.01 | 1.54M |
| 2024-12-03 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.97 | 2.04 | 1.27M |
| 2024-12-02 | 1.87 | 1.98 | ↑$0.11 (5.88%) | 1.82 | 2.01 | 1.89M |
| 2024-11-29 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.86 | 1.94 | 347.91K |
| 2024-11-27 | 1.94 | 1.90 | ↓$0.04 (-2.06%) | 1.87 | 1.95 | 598.55K |
| 2024-11-26 | 1.98 | 1.90 | ↓$0.08 (-4.04%) | 1.87 | 2.01 | 815.39K |
| 2024-11-25 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.97 | 2.06 | 1.40M |
| 2024-11-22 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.95 | 2.01 | 1.04M |
| 2024-11-21 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.91 | 2.00 | 0.95M |
| 2024-11-20 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.91 | 2.05 | 0.95M |
| 2024-11-19 | 2.04 | 1.98 | ↓$0.06 (-2.94%) | 1.95 | 2.06 | 2M |
| 2024-11-18 | 1.78 | 1.91 | ↑$0.13 (7.30%) | 1.78 | 1.92 | 2.25M |
| 2024-11-15 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.65 | 1.78 | 1.79M |
| 2024-11-14 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.74 | 1.85 | 1.36M |
| 2024-11-13 | 1.93 | 1.85 | ↓$0.09 (-4.40%) | 1.79 | 1.93 | 1.63M |
| 2024-11-12 | 2.36 | 1.93 | ↓$0.43 (-18.22%) | 1.88 | 2.36 | 4.59M |
| 2024-11-11 | 2.56 | 2.62 | ↑$0.06 (2.34%) | 2.53 | 2.65 | 1.08M |
| 2024-11-08 | 2.58 | 2.51 | ↓$0.07 (-2.71%) | 2.50 | 2.61 | 298.47K |
Create an account or log in to view more rows.
$ANGI will go green when market opens!
$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