ANGI - ANGI Homeservices Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201913.1013.3313.0913.0913.09592,900
Jul 18, 201913.1913.2812.9413.0913.09980,100
Jul 17, 201913.5013.6713.0113.1713.171,450,200
Jul 16, 201913.9714.0713.4413.5313.53953,800
Jul 15, 201913.8414.1513.6513.9313.931,292,900
Jul 12, 201913.8613.9013.6713.8213.822,212,600
Jul 11, 201913.8713.9413.6813.7913.792,662,600
Jul 10, 201913.6913.9213.4613.9113.911,608,700
Jul 09, 201913.0013.5213.0013.5013.501,707,000
Jul 08, 201912.8913.1012.7713.0913.091,314,700
Jul 05, 201913.0613.0612.8812.9312.931,913,200
Jul 03, 201913.0413.1412.9113.0113.01903,800
Jul 02, 201912.8313.0712.8113.0013.00596,400
Jul 01, 201913.1313.3812.7812.8412.841,338,500
Jun 28, 201913.0813.2412.9113.0113.011,360,300
Jun 27, 201913.2513.2612.7612.9612.961,783,400
Jun 26, 201913.8013.8213.1513.1713.171,038,000
Jun 25, 201914.1014.1113.3513.6513.652,823,200
Jun 24, 201914.6014.7414.3714.3814.38807,700
Jun 21, 201914.8514.9814.5314.6014.60850,200
Jun 20, 201914.7215.0814.6414.9014.901,264,300
Jun 19, 201914.7014.7514.5014.6014.601,712,200
Jun 18, 201914.8315.0114.6014.6014.601,770,700
Jun 17, 201914.5914.8014.3914.6114.61927,900
Jun 14, 201915.0315.1314.5014.5214.52827,100
Jun 13, 201914.8315.1314.6515.1015.10327,900
Jun 12, 201914.9915.0214.6314.7214.72441,600
Jun 11, 201915.3515.5314.8815.0315.03761,600
Jun 10, 201914.8615.2514.8615.1715.17709,800
Jun 07, 201914.6514.9314.4614.6914.69672,800
Jun 06, 201914.5714.8814.1414.5514.55832,100
Jun 05, 201915.0015.0014.4714.6014.60804,800
Jun 04, 201914.2715.0414.2114.8914.891,263,000
Jun 03, 201914.3514.3813.9514.0714.071,422,500
May 31, 201913.9914.5013.7114.4214.421,044,700
May 30, 201914.2414.3814.0314.1914.19564,800
May 29, 201914.3114.4114.1314.1614.16448,400
May 28, 201914.5114.6414.3614.4714.47509,400
May 24, 201914.3914.5214.3614.4314.43397,000
May 23, 201914.4414.5214.0914.3114.31513,200
May 22, 201914.8115.0014.4614.6114.611,028,000
May 21, 201914.7715.0414.5314.9014.90763,900
May 20, 201915.0615.0914.5014.6014.601,101,400
May 17, 201915.4415.5515.1415.1915.191,347,900
May 16, 201915.3515.6215.1915.6115.612,617,900
May 15, 201914.9515.5114.8615.4315.431,421,200
May 14, 201915.0515.3314.9915.1115.111,924,700
May 13, 201915.6015.6214.9014.9814.981,818,600
May 10, 201916.3716.4915.7716.0016.002,219,900
May 09, 201916.9817.1115.8316.5016.503,765,300
May 08, 201918.3318.6218.0018.0618.061,524,900
May 07, 201918.3818.5718.0018.3118.311,039,600
May 06, 201918.2618.5818.1418.5518.551,163,600
May 03, 201918.0418.5417.5218.4918.49993,100
May 02, 201917.9918.0717.5317.9717.971,224,100
May 01, 201917.6318.0017.4117.9717.971,318,700
Apr 30, 201917.0517.3916.7717.3817.381,426,400
Apr 29, 201916.7717.0916.5317.0817.081,702,100
Apr 26, 201916.1416.3415.9016.3216.322,802,200
Apr 25, 201916.8016.8016.1616.1916.19897,600
Apr 24, 201916.9016.9616.5616.7116.711,445,500
Apr 23, 201916.2116.9016.2116.8416.842,976,000
Apr 22, 201915.7516.2315.7416.2116.21942,000
Apr 18, 201915.9716.0215.2215.8315.831,002,500
Apr 17, 201915.5816.1015.4516.0116.012,696,300
Apr 16, 201915.7615.8415.4015.5015.501,186,500
Apr 15, 201915.7415.8115.5215.6615.66559,400
Apr 12, 201915.8515.8515.5515.7615.76440,500
Apr 11, 201915.6516.0315.6515.7215.721,033,000
Apr 10, 201915.5215.8015.4815.6215.62943,400
Apr 09, 201915.5515.7315.3715.5015.50462,400
Apr 08, 201915.3115.7515.3015.5315.53670,100
Apr 05, 201915.3015.5015.3015.4115.411,143,700
Apr 04, 201915.5615.6114.8815.2315.23886,000
Apr 03, 201915.6415.7715.5515.5915.59794,600
Apr 02, 201915.5215.6315.2815.5615.56735,600
Apr 01, 201915.5615.6515.3515.5715.57715,800
Mar 29, 201915.6315.6515.3915.4415.441,014,900
Mar 28, 201915.5115.7815.2615.5415.541,046,000
Mar 27, 201915.8015.8715.4215.5015.50337,800
Mar 26, 201916.1316.4815.6415.8115.81306,300
Mar 25, 201916.4916.5515.9316.0316.03559,200
Mar 22, 201916.4816.8616.4016.5316.53528,700
Mar 21, 201916.0316.5816.0316.5516.55434,500
Mar 20, 201916.3816.4316.0216.1216.12571,700
Mar 19, 201916.0616.4415.9416.3816.38561,200
Mar 18, 201915.8616.1115.5515.9715.97866,600
Mar 15, 201915.9016.1415.8215.8715.87408,300
Mar 14, 201916.1016.1215.7415.8015.80554,700
Mar 13, 201916.0516.5615.9016.1016.10897,100
Mar 12, 201916.1116.2415.8216.0116.01637,300
Mar 11, 201916.0916.2915.9215.9815.98714,700
Mar 08, 201915.8816.0715.6916.0316.03703,500
Mar 07, 201916.2616.3916.0216.0516.05549,800
Mar 06, 201916.4016.5016.1416.2516.25377,000
Mar 05, 201916.1816.5016.1516.3816.38423,300
Mar 04, 201916.4116.4515.9616.1916.19725,000
Mar 01, 201916.5616.7216.1616.3816.38878,500
Feb 28, 201916.6116.7216.3216.4216.42650,000
Feb 27, 201916.4916.7716.4816.6116.61449,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...