ANGI - ANGI Homeservices Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20197.687.797.607.667.661,256,000
Nov 11, 20197.697.907.657.737.732,450,700
Nov 08, 20197.827.857.447.727.723,502,500
Nov 07, 20197.878.477.417.857.858,809,800
Nov 06, 20196.746.816.396.466.465,371,100
Nov 05, 20196.947.056.726.736.732,355,000
Nov 04, 20197.107.176.846.896.891,896,400
Nov 01, 20196.877.166.837.037.032,095,500
Oct 31, 20196.806.866.696.856.852,779,600
Oct 30, 20196.866.936.736.826.821,525,000
Oct 29, 20197.037.046.856.866.86736,600
Oct 28, 20197.107.207.037.057.05959,000
Oct 25, 20196.907.136.856.996.991,224,900
Oct 24, 20196.626.916.606.906.901,307,900
Oct 23, 20196.706.766.626.656.651,120,300
Oct 22, 20196.666.786.556.716.71901,400
Oct 21, 20196.756.886.626.656.651,227,800
Oct 18, 20196.626.746.536.696.691,089,200
Oct 17, 20196.856.906.636.656.651,111,400
Oct 16, 20196.806.896.686.876.871,781,500
Oct 15, 20196.807.006.736.796.791,483,500
Oct 14, 20196.876.956.786.806.801,694,500
Oct 11, 20196.947.256.866.926.923,255,800
Oct 10, 20196.776.836.566.776.772,845,900
Oct 09, 20196.766.916.656.806.801,365,600
Oct 08, 20196.606.726.516.696.692,219,800
Oct 07, 20196.947.056.676.716.712,453,500
Oct 04, 20196.987.126.866.966.962,656,700
Oct 03, 20196.797.036.736.966.963,787,500
Oct 02, 20197.017.046.696.756.751,802,500
Oct 01, 20197.177.276.887.027.021,677,100
Sep 30, 20197.077.216.927.097.091,238,900
Sep 27, 20197.037.277.037.067.06820,900
Sep 26, 20197.147.176.987.017.011,070,500
Sep 25, 20197.067.307.007.187.181,801,500
Sep 24, 20197.137.346.987.087.082,022,100
Sep 23, 20197.007.176.917.137.131,178,900
Sep 20, 20197.477.637.057.057.051,902,100
Sep 19, 20197.207.477.007.417.413,990,900
Sep 18, 20197.637.717.187.207.202,603,000
Sep 17, 20197.877.957.507.617.612,041,600
Sep 16, 20197.998.097.907.927.92918,600
Sep 13, 20197.738.067.567.987.981,417,600
Sep 12, 20198.148.227.737.737.731,058,100
Sep 11, 20198.088.157.948.118.111,209,100
Sep 10, 20198.168.308.068.088.082,351,000
Sep 09, 20198.128.218.048.198.191,527,800
Sep 06, 20197.938.127.908.118.111,360,700
Sep 05, 20197.948.057.857.947.943,543,400
Sep 04, 20197.817.927.717.837.831,875,500
Sep 03, 20197.667.957.637.827.822,017,100
Aug 30, 20197.857.907.687.767.761,904,700
Aug 29, 20197.958.007.767.837.832,892,100
Aug 28, 20197.907.957.787.857.851,847,400
Aug 27, 20198.018.217.917.957.951,335,900
Aug 26, 20198.108.207.948.008.001,372,800
Aug 23, 20198.218.367.868.028.022,139,700
Aug 22, 20198.478.598.208.288.281,484,200
Aug 21, 20198.358.658.348.488.482,050,200
Aug 20, 20198.338.468.258.308.302,217,100
Aug 19, 20198.268.518.208.378.371,670,000
Aug 16, 20198.418.428.178.198.191,812,000
Aug 15, 20198.498.588.148.378.373,573,300
Aug 14, 20198.838.888.358.538.531,721,400
Aug 13, 20198.979.068.758.978.973,653,900
Aug 12, 20198.859.088.559.019.013,843,100
Aug 09, 20199.069.288.848.908.907,024,300
Aug 08, 20199.259.628.519.419.4112,226,000
Aug 07, 201912.7912.9712.4512.6012.602,924,500
Aug 06, 201913.1013.1812.9213.0013.00910,100
Aug 05, 201913.1413.1512.9213.0213.021,433,400
Aug 02, 201913.5813.6313.3113.4013.40763,600
Aug 01, 201913.7714.1713.6513.6713.671,043,400
Jul 31, 201913.8514.0313.7013.8513.85769,900
Jul 30, 201913.6413.9313.5413.8413.84479,900
Jul 29, 201913.9914.0313.5813.8113.81785,300
Jul 26, 201913.9714.1513.8713.9613.96530,400
Jul 25, 201914.0614.1513.7513.8213.821,852,700
Jul 24, 201913.6914.2513.6414.0714.071,683,000
Jul 23, 201913.0313.7812.6213.6713.672,594,300
Jul 22, 201913.1413.5113.1413.4013.40755,500
Jul 19, 201913.1013.3313.0913.0913.09592,900
Jul 18, 201913.1913.2812.9413.0913.09917,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...