ANGI Homeservices Inc (ANGI) Historical Stock Data
15.92 ↓1.13 (-6.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANGI is down -0.08% a day on average. There have been 16 days where ANGI Homeservices Inc closed green and 14 days where ANGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 16.85 | 15.92 | ↓$0.93 (-5.52%) | 15.82 | 16.91 | 372.08K |
| 2025-03-27 | 16.72 | 17.05 | ↑$0.33 (1.97%) | 16.69 | 17.37 | 469.09K |
| 2025-03-26 | 16.20 | 16.43 | ↑$0.23 (1.42%) | 15.97 | 16.55 | 319.82K |
| 2025-03-25 | 16.69 | 16.26 | ↓$0.43 (-2.58%) | 15.95 | 17.08 | 274.37K |
| 2025-03-24 | 15.87 | 16.65 | ↑$0.78 (4.91%) | 15.87 | 17.39 | 345.67K |
| 2025-03-21 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.53 | 1.63 | 2.25M |
| 2025-03-20 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.54 | 1.67 | 2.35M |
| 2025-03-19 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.54 | 1.59 | 1.59M |
| 2025-03-18 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.54 | 1.63 | 1.21M |
| 2025-03-17 | 1.57 | 1.62 | ↑$0.05 (3.18%) | 1.55 | 1.65 | 1.49M |
| 2025-03-14 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.54 | 1.62 | 1.27M |
| 2025-03-13 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.52 | 1.59 | 1.21M |
| 2025-03-12 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.51 | 1.59 | 1.67M |
| 2025-03-11 | 1.62 | 1.57 | ↓$0.05 (-3.09%) | 1.55 | 1.65 | 1.55M |
| 2025-03-10 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.60 | 1.74 | 3.04M |
| 2025-03-07 | 1.59 | 1.66 | ↑$0.07 (4.40%) | 1.57 | 1.71 | 1.44M |
| 2025-03-06 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.52 | 1.61 | 1.86M |
| 2025-03-05 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.57 | 1.64 | 880.67K |
| 2025-03-04 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.54 | 1.68 | 1.06M |
| 2025-03-03 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.66 | 1.78 | 1.61M |
| 2025-02-28 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.59 | 1.71 | 3M |
| 2025-02-27 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.65 | 1.71 | 1.22M |
| 2025-02-26 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.68 | 1.75 | 1.81M |
| 2025-02-25 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.67 | 1.75 | 1.37M |
| 2025-02-24 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.68 | 1.77 | 1.78M |
| 2025-02-21 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.67 | 1.83 | 1.76M |
| 2025-02-20 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.73 | 1.81 | 1.55M |
| 2025-02-19 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.70 | 1.77 | 0.96M |
| 2025-02-18 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.76 | 1.84 | 1.56M |
| 2025-02-14 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.83 | 1.95 | 1.90M |
Create an account or log in to view more rows.
$ANGI has just been halted from trading.
$ANGI Not another do nothing day
$ANGI Same thing
different day
$ANGI It's happening!
$ANGI very normal lol sike
$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