U.S. markets closed

ANGI Homeservices Inc. (ANGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.26+0.72 (+6.24%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202011.6012.2911.6012.2612.261,975,800
Nov 24, 202011.8311.8611.2011.5411.544,130,900
Nov 23, 202011.6511.9011.3311.8011.801,841,100
Nov 20, 202011.3411.6011.2411.5611.561,739,800
Nov 19, 202010.7811.3610.7311.2911.291,766,800
Nov 18, 202010.6510.7910.5210.7310.731,052,300
Nov 17, 202010.7010.7110.5010.6110.611,002,400
Nov 16, 202010.7310.7610.3210.5810.582,430,100
Nov 13, 202010.4710.9210.3010.7710.772,537,900
Nov 12, 202010.8311.0910.3510.4110.415,504,700
Nov 11, 202010.1510.7910.1510.7710.773,785,500
Nov 10, 20209.9110.499.9110.3710.376,039,400
Nov 09, 202010.5010.599.449.989.986,931,100
Nov 06, 20209.8110.209.2810.0110.0118,123,600
Nov 05, 202011.7011.8111.3311.4511.453,659,800
Nov 04, 202011.0111.7011.0111.5111.512,066,700
Nov 03, 202011.0911.2710.8210.9710.971,122,300
Nov 02, 202010.6211.0210.3610.9310.933,363,700
Oct 30, 202010.9110.9210.4510.6010.602,097,800
Oct 29, 202010.7911.2410.7511.0211.022,146,100
Oct 28, 202010.7510.7510.4310.6610.662,267,000
Oct 27, 202010.9411.1510.8410.9410.942,364,100
Oct 26, 202010.9311.0010.6110.8410.842,777,900
Oct 23, 202011.0811.1610.8911.0911.092,394,600
Oct 22, 202010.8511.1510.7610.9010.903,983,200
Oct 21, 202011.2011.2210.8011.0711.071,755,200
Oct 20, 202010.8811.2110.7911.1011.101,732,900
Oct 19, 202011.0111.1510.7910.9010.901,657,700
Oct 16, 202011.0911.2010.8710.9410.941,423,000
Oct 15, 202010.6511.2710.6511.0911.093,440,300
Oct 14, 202011.3211.3310.7510.9210.921,986,400
Oct 13, 202011.0511.3710.9311.1011.101,971,900
Oct 12, 202011.4511.4610.9710.9710.972,181,400
Oct 09, 202011.4511.4710.9011.3111.314,047,300
Oct 08, 202012.3512.3511.0211.0411.0414,769,800
Oct 07, 202012.5312.7912.3612.7412.742,866,600
Oct 06, 202012.7012.8012.2312.2912.293,795,400
Oct 05, 202012.1212.8912.0512.7512.752,328,600
Oct 02, 202011.7212.1811.7112.0312.032,950,100
Oct 01, 202011.2412.4011.2412.2912.295,701,500
Sep 30, 202010.9011.4610.7811.1011.106,373,500
Sep 29, 202010.5310.9710.5310.8410.842,975,500
Sep 28, 202010.4810.8110.2710.5510.552,932,800
Sep 25, 20209.8610.339.7210.2810.283,050,800
Sep 24, 202010.0610.139.729.809.803,147,800
Sep 23, 202010.5410.5810.0010.0510.052,652,600
Sep 22, 202010.3910.6210.3210.5010.502,919,100
Sep 21, 202010.1210.419.8510.3210.324,067,700
Sep 18, 202010.8510.8510.0510.3410.345,563,800
Sep 17, 202010.9811.1810.3410.6010.605,270,500
Sep 16, 202012.2512.2611.1211.1811.184,482,000
Sep 15, 202012.5312.6311.8312.2112.214,104,000
Sep 14, 202012.2612.4711.8611.8611.861,916,400
Sep 11, 202012.7912.8611.8212.3412.344,921,300
Sep 10, 202012.9613.1612.5412.6212.623,028,400
Sep 09, 202012.4113.0512.3112.9112.913,206,300
Sep 08, 202012.0112.6912.0012.1612.162,743,500
Sep 04, 202013.3513.4911.8912.6312.633,566,200
Sep 03, 202014.5514.5513.3013.5213.522,705,100
Sep 02, 202014.2014.7914.0314.7014.702,159,600
Sep 01, 202013.8514.5013.8114.2814.281,705,600
Aug 31, 202013.9514.0613.8313.8813.881,108,400
Aug 28, 202013.7314.1913.6313.9113.911,051,800
Aug 27, 202014.0614.1713.4713.7313.732,743,800
Aug 26, 202014.1514.5914.0514.2814.281,805,400
Aug 25, 202014.5414.6514.0714.1814.182,682,200
Aug 24, 202013.9814.7713.6814.6514.657,266,400
Aug 21, 202014.1014.1413.7313.9013.901,786,500
Aug 20, 202013.8814.4213.8814.1314.132,204,900
Aug 19, 202014.2914.6113.9814.1014.101,615,300
Aug 18, 202014.0614.5213.8214.4014.402,684,800
Aug 17, 202013.3914.2013.3214.0614.063,610,100
Aug 14, 202013.2113.5312.9613.1313.132,606,500
Aug 13, 202013.0513.2312.8213.2213.222,334,400
Aug 12, 202013.0613.7212.7912.8812.884,652,600
Aug 11, 202014.5014.8512.9513.0013.006,566,200
Aug 10, 202016.1616.2014.8715.5015.504,462,900
Aug 07, 202015.7516.0915.4115.7115.711,432,800
Aug 06, 202016.4016.6215.5715.8015.802,124,200
Aug 05, 202016.0016.5115.8916.4616.462,507,500
Aug 04, 202015.8716.0115.6615.9615.962,272,500
Aug 03, 202015.9316.2615.6615.9215.922,505,000
Jul 31, 202015.7315.8715.1615.7915.792,897,900
Jul 30, 202014.8615.7814.8115.6115.611,762,500
Jul 29, 202014.5015.3414.4615.1415.143,357,400
Jul 28, 202014.8014.8014.0314.3414.343,530,700
Jul 27, 202014.7915.0114.6614.8114.812,905,700
Jul 24, 202014.7714.8614.3814.5814.584,708,800
Jul 23, 202014.9515.4314.5614.7414.743,199,100
Jul 22, 202015.2215.5414.8414.9514.952,805,700
Jul 21, 202015.9015.9915.2315.3015.302,291,200
Jul 20, 202014.9716.2914.8815.7715.773,183,200
Jul 17, 202015.4415.8514.9515.0415.043,338,300
Jul 16, 202016.2516.2915.0015.2515.256,170,200
Jul 15, 202016.3417.0515.8116.5316.535,347,600
Jul 14, 202015.1716.3414.8616.2316.235,455,300
Jul 13, 202016.5916.7815.2315.2815.284,119,500
Jul 10, 202015.9516.4815.7516.3116.314,080,700
Jul 09, 202015.7716.3915.5415.9215.925,074,400
Jul 08, 202016.2016.3815.5215.7615.766,434,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...