Angi Stock Price History
NASDAQ: ANGIConsumer DiscretionaryAdvertisingUSD
6.59+0.31 (+4.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANGI price history at a glance
The price history for Angi (ANGI) on this page begins on November 14, 2011, when the stock closed at $158.00; it most recently closed at $6.59 on October 5, 2026. The highest price in this record is $283.20, reached on July 15, 2013; the latest close is 97.7% below that peak. Across the 14 complete calendar years in the table, ANGI finished higher in 6 and lower in 8. Its best year was 2018 (+51.1%) and its worst was 2022 (-74.5%).
Over roughly 15 years the share price changed -95.8%, a -19.2% compound annual price return (excluding dividends). In the last 12 months alone, ANGI has lost 53.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $283.20
- Date of high
- Jul 15, 2013
- Low since 2011
- $4.26
- Date of low
- Aug 3, 2026
- 52-week high
- $14.58
- 52-week low
- $4.26
- Last close
- $6.59
ANGI returns
1 week
+8.93%
1 month
+39.62%
3 months
+5.61%
6 months
-3.80%
Year to date
-49.03%
1 year
-53.33%
3 years
-61.69%
5 years
-94.99%
ANGI price return, excluding dividends.
ANGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.59 | -47.91% |
| 2025 | 12.65 | -22.87% |
| 2024 | 16.40 | -34.14% |
| 2023 | 24.90 | +5.96% |
| 2022 | 23.50 | -74.48% |
| 2021 | 92.10 | -30.23% |
| 2020 | 132.00 | +50.68% |
| 2019 | 87.60 | -44.56% |
| 2018 | 158.00 | +51.05% |
| 2017 | 104.60 | +27.10% |
| 2016 | 82.30 | -11.98% |
| 2015 | 93.50 | +46.32% |
| 2014 | 63.90 | -51.11% |
| 2013 | 130.70 | +13.65% |
| 2012 | 115.00 | -28.57% |
| 2011* | 161.00 | +1.90% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
ANGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.32 | 6.70 | 6.32 | 6.59 | +4.94% | |
| 6.06 | 6.29 | 5.94 | 6.28 | +2.95% | |
| 5.91 | 6.22 | 5.89 | 6.10 | +2.35% | |
| 6.08 | 6.08 | 5.79 | 5.96 | -1.65% | |
| 6.01 | 6.36 | 5.97 | 6.06 | +0.17% | |
| 5.90 | 6.05 | 5.65 | 6.05 | +3.24% | |
| 5.85 | 5.89 | 5.46 | 5.86 | +1.74% | |
| 5.76 | 5.85 | 5.64 | 5.76 | +0.70% | |
| 5.56 | 5.88 | 5.41 | 5.72 | +2.88% | |
| 5.39 | 5.58 | 5.12 | 5.56 | +2.58% | |
| 5.23 | 5.46 | 5.17 | 5.42 | +5.04% | |
| 5.11 | 5.26 | 4.88 | 5.16 | +2.18% | |
| 5.22 | 5.39 | 5.02 | 5.05 | -8.84% | |
| 5.48 | 5.70 | 5.36 | 5.54 | +1.09% | |
| 5.32 | 5.63 | 5.29 | 5.48 | +3.40% | |
| 5.30 | 5.33 | 5.11 | 5.30 | 0.00% | |
| 5.27 | 5.34 | 5.13 | 5.30 | +0.19% | |
| 5.03 | 5.36 | 4.92 | 5.29 | +6.01% | |
| 4.98 | 5.11 | 4.89 | 4.99 | +0.60% | |
| 4.68 | 4.98 | 4.68 | 4.96 | +5.08% | |
| 4.54 | 4.73 | 4.50 | 4.72 | +1.51% | |
| 4.66 | 4.71 | 4.56 | 4.65 | -1.48% | |
| 4.69 | 4.78 | 4.52 | 4.72 | +0.43% | |
| 4.86 | 4.91 | 4.60 | 4.70 | -4.08% | |
| 4.86 | 4.92 | 4.64 | 4.90 | +0.82% | |
| 5.04 | 5.27 | 4.85 | 4.86 | -2.02% | |
| 4.64 | 5.09 | 4.64 | 4.96 | +6.21% | |
| 4.61 | 4.68 | 4.51 | 4.67 | +0.43% | |
| 4.99 | 4.99 | 4.62 | 4.65 | -7.74% | |
| 4.67 | 5.11 | 4.67 | 5.04 | +7.92% | |
| 4.85 | 4.85 | 4.54 | 4.67 | -3.71% | |
| 4.92 | 4.97 | 4.82 | 4.85 | -1.62% | |
| 5.01 | 5.09 | 4.90 | 4.93 | -0.20% | |
| 4.93 | 5.06 | 4.80 | 4.94 | +0.41% | |
| 4.61 | 4.95 | 4.55 | 4.92 | +7.89% | |
| 4.77 | 4.80 | 4.53 | 4.56 | -5.00% | |
| 4.63 | 4.89 | 4.63 | 4.80 | +3.67% | |
| 4.46 | 4.66 | 4.46 | 4.63 | +3.81% | |
| 4.72 | 4.72 | 4.40 | 4.46 | -5.51% | |
| 4.83 | 4.91 | 4.71 | 4.72 | -2.28% | |
| 4.36 | 4.85 | 4.34 | 4.83 | +11.55% | |
| 4.50 | 4.59 | 4.29 | 4.33 | -3.56% | |
| 4.53 | 4.65 | 4.46 | 4.49 | -2.18% | |
| 4.78 | 4.82 | 4.52 | 4.59 | -5.17% | |
| 4.96 | 5.21 | 4.80 | 4.84 | -2.42% | |
| 4.78 | 5.14 | 4.78 | 4.96 | +3.55% | |
| 4.57 | 4.96 | 4.26 | 4.79 | -22.87% | |
| 5.90 | 6.27 | 5.90 | 6.21 | +4.72% | |
| 5.86 | 6.07 | 5.78 | 5.93 | +4.59% | |
| 5.63 | 5.68 | 5.40 | 5.67 | +0.18% | |
| 6.00 | 6.00 | 5.56 | 5.66 | -7.21% | |
| 6.19 | 6.39 | 6.07 | 6.10 | -2.24% | |
| 5.99 | 6.34 | 5.99 | 6.24 | +5.23% | |
| 5.68 | 6.18 | 5.66 | 5.93 | +7.23% | |
| 5.37 | 5.70 | 5.37 | 5.53 | +2.03% | |
| 5.73 | 5.73 | 5.30 | 5.42 | -6.23% | |
| 6.01 | 6.04 | 5.71 | 5.78 | -3.67% | |
| 6.25 | 6.31 | 5.97 | 6.00 | -3.85% | |
| 6.08 | 6.29 | 5.93 | 6.24 | +1.96% | |
| 6.24 | 6.42 | 6.01 | 6.12 | -4.08% | |
| 6.40 | 6.52 | 6.30 | 6.38 | +1.11% | |
| 6.15 | 6.41 | 6.13 | 6.31 | +3.44% | |
| 6.06 | 6.12 | 5.93 | 6.10 | -1.13% | |
| 6.21 | 6.34 | 5.97 | 6.17 | -1.12% | |
| 6.36 | 6.48 | 6.20 | 6.24 | -1.89% | |
| 6.11 | 6.36 | 5.87 | 6.36 | +3.92% | |
| 6.34 | 6.34 | 5.95 | 6.12 | -4.97% | |
| 6.28 | 6.53 | 6.28 | 6.44 | +3.21% | |
| 6.04 | 6.34 | 5.93 | 6.24 | +2.97% | |
| 5.86 | 6.19 | 5.86 | 6.06 | +2.71% | |
| 6.07 | 6.20 | 5.89 | 5.90 | -0.84% | |
| 5.88 | 6.04 | 5.77 | 5.95 | +0.85% | |
| 6.00 | 6.06 | 5.70 | 5.90 | -1.17% | |
| 5.09 | 6.00 | 5.09 | 5.97 | +17.52% | |
| 5.29 | 5.39 | 5.02 | 5.08 | -3.97% | |
| 4.81 | 5.36 | 4.79 | 5.29 | +9.52% | |
| 4.77 | 4.97 | 4.71 | 4.83 | +1.05% | |
| 4.94 | 5.26 | 4.78 | 4.78 | -4.78% | |
| 5.10 | 5.13 | 4.80 | 5.02 | -1.57% | |
| 5.40 | 5.55 | 5.05 | 5.10 | -5.38% | |
| 5.48 | 5.65 | 5.36 | 5.39 | -0.92% | |
| 5.64 | 5.84 | 5.36 | 5.44 | -2.68% | |
| 5.47 | 5.65 | 5.33 | 5.59 | +1.82% | |
| 5.64 | 5.70 | 5.36 | 5.49 | -3.51% | |
| 5.72 | 5.89 | 5.61 | 5.69 | -1.39% | |
| 6.00 | 6.09 | 5.63 | 5.77 | -3.99% | |
| 5.91 | 6.05 | 5.67 | 6.01 | +1.52% | |
| 6.45 | 6.57 | 5.90 | 5.92 | -8.36% | |
| 6.05 | 6.56 | 6.05 | 6.46 | +7.13% | |
| 6.25 | 6.25 | 5.78 | 6.03 | -4.89% | |
| 6.39 | 6.50 | 6.23 | 6.34 | -3.50% | |
| 5.86 | 6.62 | 5.86 | 6.57 | +12.12% | |
| 5.72 | 6.15 | 5.61 | 5.86 | +3.90% | |
| 5.37 | 5.68 | 5.30 | 5.64 | +4.44% | |
| 5.43 | 5.58 | 5.34 | 5.40 | -1.28% | |
| 5.49 | 5.52 | 5.37 | 5.47 | -0.91% | |
| 5.14 | 5.53 | 5.14 | 5.52 | +7.81% | |
| 4.96 | 5.21 | 4.91 | 5.12 | +0.99% | |
| 5.29 | 5.29 | 4.97 | 5.07 | -2.50% | |
| 5.19 | 5.37 | 5.05 | 5.20 | +0.39% | |
| 4.95 | 5.34 | 4.84 | 5.18 | +4.02% | |
| 4.77 | 5.05 | 4.76 | 4.98 | +2.89% | |
| 4.92 | 5.09 | 4.82 | 4.84 | -1.22% | |
| 5.13 | 5.13 | 4.85 | 4.90 | -5.41% | |
| 5.09 | 5.29 | 5.04 | 5.18 | +1.17% | |
| 5.84 | 5.97 | 5.04 | 5.12 | -12.18% | |
| 5.20 | 5.89 | 4.97 | 5.83 | +11.26% | |
| 4.78 | 5.32 | 4.57 | 5.24 | +9.17% | |
| 5.90 | 6.06 | 4.53 | 4.80 | -35.22% | |
| 7.34 | 7.48 | 7.08 | 7.41 | +2.07% | |
| 7.51 | 7.73 | 7.21 | 7.26 | -4.97% | |
| 7.45 | 7.73 | 7.28 | 7.64 | +4.09% | |
| 7.13 | 7.39 | 6.96 | 7.34 | +2.80% | |
| 7.34 | 7.44 | 7.03 | 7.14 | -3.90% | |
| 7.51 | 7.73 | 7.41 | 7.43 | -1.33% | |
| 7.48 | 7.75 | 7.48 | 7.53 | +0.67% | |
| 6.96 | 7.48 | 6.92 | 7.48 | +6.40% | |
| 7.45 | 7.49 | 6.87 | 7.03 | -6.02% | |
| 7.50 | 7.60 | 7.39 | 7.48 | +0.27% | |
| 7.67 | 7.86 | 7.41 | 7.46 | -1.71% | |
| 7.34 | 7.67 | 7.28 | 7.59 | +2.57% | |
| 7.39 | 7.64 | 7.37 | 7.40 | +1.79% | |
| 7.39 | 7.44 | 7.16 | 7.27 | -0.14% | |
| 7.49 | 7.74 | 7.22 | 7.28 | -4.08% | |
| 7.41 | 7.80 | 7.37 | 7.59 | +2.71% | |
| 6.85 | 7.44 | 6.76 | 7.39 | +7.88% | |
| 7.22 | 7.25 | 6.83 | 6.85 | -4.86% | |
| 7.03 | 7.21 | 6.85 | 7.20 | +1.98% | |
| 7.24 | 7.37 | 7.01 | 7.06 | +1.58% | |
| 6.98 | 7.05 | 6.85 | 6.95 | -1.00% | |
| 6.82 | 7.19 | 6.82 | 7.02 | +2.48% | |
| 6.72 | 6.93 | 6.58 | 6.85 | -0.58% | |
| 6.85 | 6.95 | 6.68 | 6.89 | +0.58% | |
| 6.80 | 6.94 | 6.54 | 6.85 | +3.01% | |
| 6.53 | 6.79 | 6.52 | 6.65 | +2.62% | |
| 6.80 | 6.87 | 6.43 | 6.48 | -6.76% | |
| 7.15 | 7.42 | 6.94 | 6.95 | -3.61% | |
| 7.29 | 7.39 | 6.94 | 7.21 | 0.00% | |
| 7.40 | 7.43 | 7.18 | 7.21 | -3.61% | |
| 7.69 | 7.77 | 7.35 | 7.48 | -1.06% | |
| 7.73 | 8.19 | 7.53 | 7.56 | -0.92% | |
| 7.42 | 7.83 | 7.42 | 7.63 | +1.33% | |
| 7.54 | 7.62 | 7.39 | 7.53 | -1.31% | |
| 7.65 | 8.02 | 7.59 | 7.63 | +0.13% | |
| 7.43 | 7.66 | 7.29 | 7.62 | +3.11% | |
| 7.51 | 7.61 | 7.32 | 7.39 | -1.60% | |
| 7.77 | 7.99 | 7.49 | 7.51 | -8.30% | |
| 8.32 | 8.41 | 8.08 | 8.19 | -1.33% | |
| 8.71 | 8.76 | 8.11 | 8.30 | -6.11% | |
| 8.55 | 8.85 | 8.45 | 8.84 | +0.23% | |
| 9.12 | 9.25 | 8.75 | 8.82 | -6.07% | |
| 9.00 | 9.42 | 8.95 | 9.39 | +4.68% | |
| 8.30 | 9.02 | 8.11 | 8.97 | +8.73% | |
| 7.53 | 8.35 | 7.52 | 8.25 | +6.04% | |
| 7.50 | 7.89 | 7.37 | 7.78 | 0.00% | |
| 7.90 | 7.93 | 7.63 | 7.78 | -3.59% | |
| 8.06 | 8.25 | 7.96 | 8.07 | -0.25% | |
| 8.04 | 8.20 | 7.86 | 8.09 | +0.75% | |
| 7.92 | 8.14 | 7.85 | 8.03 | +0.50% | |
| 8.31 | 8.35 | 7.90 | 7.99 | -4.99% | |
| 8.08 | 8.66 | 8.05 | 8.41 | +4.08% | |
| 8.03 | 8.13 | 7.74 | 8.08 | -0.62% | |
| 7.92 | 8.17 | 7.75 | 8.13 | +2.65% | |
| 8.01 | 8.15 | 7.72 | 7.92 | -2.22% | |
| 8.52 | 8.64 | 7.94 | 8.10 | -5.92% | |
| 8.96 | 9.16 | 8.60 | 8.61 | -6.41% | |
| 9.91 | 10.39 | 8.84 | 9.20 | -23.08% | |
| 11.73 | 12.17 | 11.73 | 11.96 | +2.31% | |
| 11.79 | 11.91 | 11.36 | 11.69 | -1.35% | |
| 11.46 | 11.90 | 11.35 | 11.85 | +3.49% | |
| 11.92 | 12.02 | 11.31 | 11.45 | -4.42% | |
| 12.11 | 12.35 | 11.77 | 11.98 | -0.50% | |
| 12.61 | 12.70 | 11.75 | 12.04 | -5.57% | |
| 12.86 | 13.09 | 12.71 | 12.75 | -1.77% | |
| 13.00 | 13.17 | 12.73 | 12.98 | -1.29% | |
| 13.41 | 13.46 | 12.85 | 13.15 | -2.38% | |
| 13.36 | 13.69 | 13.35 | 13.47 | +0.82% | |
| 13.23 | 13.52 | 13.10 | 13.36 | +0.98% | |
| 12.78 | 13.25 | 12.75 | 13.23 | +4.26% | |
| 13.08 | 13.19 | 12.63 | 12.69 | -3.28% | |
| 12.80 | 13.33 | 12.73 | 13.12 | +4.29% | |
| 12.50 | 12.78 | 12.47 | 12.58 | +1.13% | |
| 12.17 | 12.83 | 12.17 | 12.44 | -0.40% | |
| 12.72 | 12.72 | 12.40 | 12.49 | -1.42% | |
| 12.60 | 12.76 | 12.33 | 12.67 | +1.28% | |
| 12.90 | 13.04 | 12.31 | 12.51 | -3.02% | |
| 13.22 | 13.48 | 12.88 | 12.90 | -1.98% | |
| 13.97 | 14.01 | 13.10 | 13.16 | -6.33% | |
| 14.05 | 14.10 | 13.69 | 14.05 | -0.07% | |
| 13.00 | 14.58 | 12.86 | 14.06 | +12.66% | |
| 12.68 | 12.72 | 12.23 | 12.48 | -1.27% | |
| 12.42 | 12.69 | 12.36 | 12.64 | +1.61% | |
| 12.64 | 13.07 | 12.37 | 12.44 | -1.66% | |
| 13.07 | 13.30 | 12.35 | 12.65 | -2.17% | |
| 12.97 | 13.14 | 12.90 | 12.93 | -0.54% | |
| 12.70 | 13.07 | 12.59 | 13.00 | +1.80% | |
| 12.55 | 12.81 | 12.49 | 12.77 | +0.87% | |
| 12.72 | 12.74 | 12.59 | 12.66 | -0.47% | |
| 12.75 | 12.90 | 12.59 | 12.72 | -0.63% | |
| 12.53 | 12.85 | 12.45 | 12.80 | +1.43% | |
| 12.81 | 13.00 | 12.57 | 12.62 | -1.33% | |
| 12.14 | 13.17 | 12.14 | 12.79 | +4.49% | |
| 12.02 | 12.41 | 12.01 | 12.24 | +2.09% | |
| 12.25 | 12.36 | 11.94 | 11.99 | -2.12% | |
| 12.54 | 12.73 | 12.24 | 12.25 | -2.47% | |
| 13.36 | 13.36 | 12.49 | 12.56 | -5.42% | |
| 13.80 | 13.90 | 13.19 | 13.28 | -2.42% | |
| 14.18 | 14.28 | 13.57 | 13.61 | -3.75% | |
| 13.51 | 14.20 | 13.28 | 14.14 | +4.28% | |
| 13.22 | 13.75 | 13.16 | 13.56 | +1.80% | |
| 14.02 | 14.37 | 13.24 | 13.32 | -4.24% | |
| 13.08 | 14.02 | 12.92 | 13.91 | +7.25% | |
| 12.52 | 13.00 | 12.42 | 12.97 | +3.84% | |
| 11.98 | 12.51 | 11.82 | 12.49 | +4.00% | |
| 11.76 | 12.07 | 11.58 | 12.01 | +2.47% | |
| 11.28 | 11.79 | 11.20 | 11.72 | +2.63% | |
| 11.32 | 11.64 | 11.32 | 11.42 | +1.06% | |
| 11.33 | 11.53 | 11.29 | 11.30 | -1.14% | |
| 11.42 | 11.61 | 11.39 | 11.43 | +1.06% | |
| 10.92 | 11.37 | 10.85 | 11.31 | +3.76% | |
| 10.61 | 11.27 | 10.53 | 10.90 | +3.51% | |
| 10.54 | 10.76 | 10.43 | 10.53 | +1.06% | |
| 10.79 | 10.79 | 10.25 | 10.42 | -2.34% | |
| 10.57 | 10.79 | 10.49 | 10.67 | +0.38% | |
| 10.80 | 11.09 | 10.59 | 10.63 | -1.94% | |
| 11.08 | 11.22 | 10.79 | 10.84 | -3.04% | |
| 11.20 | 11.44 | 11.14 | 11.18 | -1.06% | |
| 11.28 | 11.52 | 11.24 | 11.30 | +0.18% | |
| 11.46 | 11.70 | 11.10 | 11.28 | -1.31% | |
| 11.58 | 11.66 | 11.21 | 11.43 | +1.24% | |
| 11.20 | 11.44 | 10.94 | 11.29 | -0.53% | |
| 12.05 | 12.06 | 11.28 | 11.35 | -4.22% | |
| 11.83 | 12.64 | 11.49 | 11.85 | -7.93% | |
| 12.86 | 13.04 | 12.73 | 12.87 | -1.38% | |
| 13.28 | 13.28 | 12.74 | 13.05 | -1.66% | |
| 13.35 | 13.54 | 13.18 | 13.27 | +0.08% | |
| 13.17 | 13.43 | 12.95 | 13.26 | -0.45% | |
| 13.65 | 13.74 | 13.11 | 13.32 | -2.49% | |
| 14.10 | 14.10 | 13.53 | 13.66 | -3.12% | |
| 14.32 | 14.45 | 14.05 | 14.10 | -0.56% | |
| 14.44 | 14.44 | 14.08 | 14.18 | -0.35% | |
| 14.18 | 14.25 | 13.80 | 14.23 | +1.28% | |
| 13.82 | 14.07 | 13.62 | 14.05 | +1.59% | |
| 13.81 | 14.11 | 13.74 | 13.83 | -0.22% | |
| 13.52 | 13.95 | 13.52 | 13.86 | +3.59% | |
| 13.32 | 13.67 | 13.22 | 13.38 | -1.11% | |
| 14.11 | 14.16 | 13.44 | 13.53 | -3.91% | |
| 14.26 | 14.39 | 13.89 | 14.08 | -0.21% | |
| 13.50 | 14.31 | 13.50 | 14.11 | +1.29% | |
| 13.65 | 13.96 | 13.49 | 13.93 | +4.27% | |
| 14.14 | 14.24 | 13.29 | 13.36 | -5.38% | |
| 14.23 | 14.58 | 14.11 | 14.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANGI chart for longer ranges.