ANGI Homeservices Inc (ANGI) Historical Stock Data

1.96 ↓0.01 (-0.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANGI is down -0.97% 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
2024-11-21	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
2024-11-07	2.56	2.61	↑$0.05 (1.95%)	2.56	2.71	1.42M
2024-11-06	2.60	2.53	↓$0.07 (-2.69%)	2.48	2.60	456.37K
2024-11-05	2.47	2.50	↑$0.03 (1.21%)	2.47	2.57	570.14K
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