ANGI - ANGI Homeservices Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201712.1312.2212.0012.0412.04321,800
Oct 19, 201712.3912.4011.8012.0812.08427,800
Oct 18, 201711.8212.1511.7512.0412.04377,900
Oct 17, 201711.8811.9411.6511.8111.81185,800
Oct 16, 201711.9612.0311.6711.8511.85218,400
Oct 13, 201711.9312.0911.6911.9311.93232,500
Oct 12, 201711.9112.0411.7611.9311.931,227,700
Oct 11, 201711.9812.1011.8311.9311.931,594,400
Oct 10, 201711.5711.6311.4311.5511.55314,000
Oct 09, 201711.7011.8211.5211.5511.55182,500
Oct 06, 201711.7611.8511.5111.7011.70377,300
Oct 05, 201712.1412.2311.5811.6611.66480,100
Oct 04, 201712.5912.5911.7011.8111.811,358,600
Oct 03, 201712.8612.8612.2312.5712.57763,700
Oct 02, 201713.0013.7412.6012.7612.76850,700
Sep 29, 201712.9212.9512.2812.4612.462,950,900
Sep 28, 201712.4912.8212.3712.8012.80296,200
Sep 27, 201712.4212.6112.1912.5212.52721,000
Sep 26, 201712.3612.4612.1212.4012.40671,900
Sep 25, 201712.6212.6812.1012.3712.371,629,000
Sep 22, 201712.1712.6712.0412.6312.63508,500
Sep 21, 201711.9012.2111.8112.2012.20442,500
Sep 20, 201711.4811.9911.4711.9011.90350,300
Sep 19, 201711.6311.7211.2611.4311.43318,500
Sep 18, 201711.6811.7911.4511.5911.59307,600
Sep 15, 201712.1412.1411.6811.6811.68831,500
Sep 14, 201712.3412.3412.0312.1012.10249,800
Sep 13, 201712.5212.7012.0912.3412.34571,600
Sep 12, 201712.5312.5912.2112.5612.56233,300
Sep 11, 201712.1312.5412.0712.5412.54226,900
Sep 08, 201711.9712.2111.8912.1312.13169,300
Sep 07, 201712.0512.2611.9611.9611.96284,300
Sep 06, 201711.8012.0811.7412.0312.03405,100
Sep 05, 201711.9812.2511.6811.7911.79732,700
Sep 01, 201712.1612.2911.8011.9711.97364,500
Aug 31, 201711.6212.2611.6212.1612.16404,200
Aug 30, 201711.8611.8911.5111.6011.60579,700
Aug 29, 201711.7712.0511.7211.8911.89375,900
Aug 28, 201712.1812.2111.5711.8711.87266,200
Aug 25, 201712.3112.4011.9712.1712.17654,300
Aug 24, 201712.3812.4512.1312.3012.30576,600
Aug 23, 201712.1012.3612.0712.3212.32289,200
Aug 22, 201712.2412.4812.1612.2012.20331,200
Aug 21, 201711.9912.2811.9512.2112.21184,700
Aug 18, 201711.6112.0311.5812.0212.02253,000
Aug 17, 201711.5912.0111.5311.8011.80340,800
Aug 16, 201711.8211.8211.4711.6211.62308,200
Aug 15, 201711.5511.6411.3711.5011.50152,400
Aug 14, 201711.8111.9511.4211.4611.46191,400
Aug 11, 201711.4711.8211.4511.7311.73224,900
Aug 10, 201711.9011.9211.4811.5811.58623,200
Aug 09, 201711.6612.0011.6411.9911.99327,000
Aug 08, 201711.9212.0011.5911.7511.75235,700
Aug 07, 201712.1512.3811.8611.9211.92128,700
Aug 04, 201712.5912.7412.0612.1412.14264,200
Aug 03, 201711.5013.2811.4612.5912.591,214,400
Aug 02, 201711.8511.8811.5311.5511.55221,300
Aug 01, 201712.0012.1011.7611.8811.88459,200
Jul 31, 201712.4612.4611.7611.9811.98582,100
Jul 28, 201712.4612.7512.2512.4912.49118,500
Jul 27, 201712.4512.7012.2412.5812.58177,300
Jul 26, 201712.2012.7511.9812.4812.48344,600
Jul 25, 201712.6012.6712.4212.5512.55273,200
Jul 24, 201712.5112.7012.5012.6012.60278,700
Jul 21, 201712.6712.7612.3512.5212.52242,400
Jul 20, 201712.5912.6512.4212.5612.56233,600
Jul 19, 201712.7512.7912.5612.5912.59337,000
Jul 18, 201712.6212.8412.5712.7612.76407,800
Jul 17, 201712.4812.7012.3412.6712.67275,800
Jul 14, 201712.6412.7412.4712.4812.48134,800
Jul 13, 201712.6712.9312.5212.6412.64259,200
Jul 12, 201712.8913.0612.5712.6712.67208,100
Jul 11, 201712.6813.1312.5012.8112.81734,300
Jul 10, 201712.7613.0212.5312.7312.73381,700
Jul 07, 201712.6912.8212.6912.7712.77105,600
Jul 06, 201712.7812.8412.5412.6712.67166,900
Jul 05, 201712.9713.0012.8312.9012.90492,700
Jul 03, 201712.9412.9812.5012.9112.91146,700
Jun 30, 201712.6712.9912.5712.7912.79299,500
Jun 29, 201712.7612.8812.4612.6512.65413,200
Jun 28, 201712.2112.9012.2112.8112.81228,900
Jun 27, 201712.5112.6612.0912.1612.16726,200
Jun 26, 201712.5112.6912.4712.5112.51506,700
Jun 23, 201712.5212.5912.3512.4512.45269,900
Jun 22, 201712.5412.7912.2612.5012.50465,000
Jun 21, 201712.2012.5512.1512.5112.51200,800
Jun 20, 201712.2312.2712.0812.1812.18300,700
Jun 19, 201712.1912.5912.1412.2512.25572,200
Jun 16, 201711.6712.2511.6712.2012.20676,800
Jun 15, 201711.6311.8711.5011.8211.82145,600
Jun 14, 201711.6311.8611.4911.7011.70179,200
Jun 13, 201711.6011.6911.4311.5611.56227,500
Jun 12, 201711.4111.7711.3311.5711.57252,300
Jun 09, 201712.0612.3211.4411.4611.46659,300
Jun 08, 201711.9912.1311.7612.0212.02219,200
Jun 07, 201711.9812.1511.6311.9411.94357,300
Jun 06, 201711.9912.1011.7411.9711.97340,600
Jun 05, 201712.4012.4011.9612.0112.01612,300
Jun 02, 201712.3812.3812.1012.3612.36328,700
Jun 01, 201712.0612.3711.9212.3112.31426,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...