NasdaqGS - Nasdaq Real Time Price • USD
Angi Inc. (ANGI)
As of 2:35 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.0000 | 2.1300 | 1.9850 | 2.1150 | 2.1150 | 387,427 |
Apr 22, 2024 | 2.0100 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 528,300 |
Apr 19, 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 729,800 |
Apr 18, 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 919,700 |
Apr 17, 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 727,300 |
Apr 16, 2024 | 2.0500 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 906,100 |
Apr 15, 2024 | 2.2000 | 2.2800 | 2.0600 | 2.0700 | 2.0700 | 1,622,700 |
Apr 12, 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 1,024,200 |
Apr 11, 2024 | 2.2000 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 1,074,800 |
Apr 10, 2024 | 2.2400 | 2.2500 | 2.1600 | 2.1900 | 2.1900 | 1,053,800 |
Apr 9, 2024 | 2.3000 | 2.3600 | 2.2700 | 2.3000 | 2.3000 | 1,701,000 |
Apr 8, 2024 | 2.2900 | 2.3800 | 2.2800 | 2.3000 | 2.3000 | 638,200 |
Apr 5, 2024 | 2.2500 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 1,202,300 |
Apr 4, 2024 | 2.3800 | 2.4400 | 2.2800 | 2.2900 | 2.2900 | 3,363,700 |
Apr 3, 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 1,355,900 |
Apr 2, 2024 | 2.5500 | 2.5700 | 2.4600 | 2.4700 | 2.4700 | 703,500 |
Apr 1, 2024 | 2.6600 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 469,900 |
Mar 28, 2024 | 2.5700 | 2.6400 | 2.5700 | 2.6200 | 2.6200 | 780,700 |
Mar 27, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 521,800 |
Mar 26, 2024 | 2.6800 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 710,600 |
Mar 25, 2024 | 2.5600 | 2.6900 | 2.5500 | 2.6600 | 2.6600 | 470,300 |
Mar 22, 2024 | 2.7800 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 797,000 |
Mar 21, 2024 | 2.7200 | 2.7800 | 2.6600 | 2.7700 | 2.7700 | 1,221,800 |
Mar 20, 2024 | 2.6200 | 2.7000 | 2.5600 | 2.6800 | 2.6800 | 396,100 |
Mar 19, 2024 | 2.6000 | 2.6300 | 2.4900 | 2.5900 | 2.5900 | 361,100 |
Mar 18, 2024 | 2.6000 | 2.6300 | 2.5600 | 2.5900 | 2.5900 | 414,100 |
Mar 15, 2024 | 2.6200 | 2.6200 | 2.4600 | 2.5500 | 2.5500 | 548,000 |
Mar 14, 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5200 | 2.5200 | 725,900 |
Mar 13, 2024 | 2.8100 | 2.8500 | 2.7000 | 2.7000 | 2.7000 | 686,800 |
Mar 12, 2024 | 2.8000 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 413,000 |
Mar 11, 2024 | 2.6900 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 338,100 |
Mar 8, 2024 | 2.6300 | 2.7700 | 2.6000 | 2.6900 | 2.6900 | 741,700 |
Mar 7, 2024 | 2.5700 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 444,900 |
Mar 6, 2024 | 2.6800 | 2.7000 | 2.5400 | 2.6000 | 2.6000 | 524,300 |
Mar 5, 2024 | 2.8300 | 2.8700 | 2.5900 | 2.6100 | 2.6100 | 763,000 |
Mar 4, 2024 | 2.9000 | 2.9300 | 2.6900 | 2.7000 | 2.7000 | 982,000 |
Mar 1, 2024 | 2.9100 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 571,000 |
Feb 29, 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 418,500 |
Feb 28, 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 385,000 |
Feb 27, 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8400 | 2.8400 | 403,300 |
Feb 26, 2024 | 2.8200 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 539,200 |
Feb 23, 2024 | 2.9700 | 3.0000 | 2.8000 | 2.8100 | 2.8100 | 417,900 |
Feb 22, 2024 | 3.0300 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 525,900 |
Feb 21, 2024 | 2.9800 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 612,500 |
Feb 20, 2024 | 2.9600 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 868,500 |
Feb 16, 2024 | 2.9500 | 3.0900 | 2.9000 | 2.9900 | 2.9900 | 1,191,500 |
Feb 15, 2024 | 2.9000 | 2.9900 | 2.7600 | 2.9400 | 2.9400 | 1,413,600 |
Feb 14, 2024 | 2.4900 | 3.0100 | 2.4200 | 2.8900 | 2.8900 | 3,372,100 |
Feb 13, 2024 | 2.3400 | 2.4800 | 2.3400 | 2.4300 | 2.4300 | 750,700 |
Feb 12, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 728,200 |
Feb 9, 2024 | 2.3900 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 397,100 |
Feb 8, 2024 | 2.3900 | 2.4900 | 2.3300 | 2.3700 | 2.3700 | 781,800 |
Feb 7, 2024 | 2.4500 | 2.4500 | 2.3700 | 2.3800 | 2.3800 | 579,400 |
Feb 6, 2024 | 2.3400 | 2.4700 | 2.3400 | 2.4400 | 2.4400 | 421,600 |
Feb 5, 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 289,800 |
Feb 2, 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4000 | 2.4000 | 349,900 |
Feb 1, 2024 | 2.3900 | 2.4700 | 2.3800 | 2.4200 | 2.4200 | 480,600 |
Jan 31, 2024 | 2.4100 | 2.4700 | 2.3700 | 2.3700 | 2.3700 | 871,800 |
Jan 30, 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 496,100 |
Jan 29, 2024 | 2.4000 | 2.5100 | 2.3800 | 2.4900 | 2.4900 | 611,000 |
Jan 26, 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4200 | 2.4200 | 1,298,100 |
Jan 25, 2024 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 588,800 |
Jan 24, 2024 | 2.4200 | 2.4700 | 2.3500 | 2.3700 | 2.3700 | 1,284,200 |
Jan 23, 2024 | 2.3300 | 2.4600 | 2.3200 | 2.3700 | 2.3700 | 1,469,600 |
Jan 22, 2024 | 2.1700 | 2.3600 | 2.1700 | 2.3100 | 2.3100 | 726,200 |
Jan 19, 2024 | 2.1900 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 1,275,600 |
Jan 18, 2024 | 2.1600 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 1,155,200 |
Jan 17, 2024 | 2.2500 | 2.2900 | 2.1400 | 2.1400 | 2.1400 | 1,237,500 |
Jan 16, 2024 | 2.2600 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 1,580,200 |
Jan 12, 2024 | 2.3700 | 2.4200 | 2.2800 | 2.2800 | 2.2800 | 534,300 |
Jan 11, 2024 | 2.3800 | 2.4400 | 2.3000 | 2.3100 | 2.3100 | 651,300 |
Jan 10, 2024 | 2.3700 | 2.4100 | 2.3300 | 2.3800 | 2.3800 | 450,400 |
Jan 9, 2024 | 2.3800 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 759,500 |
Jan 8, 2024 | 2.2200 | 2.4300 | 2.2100 | 2.4100 | 2.4100 | 710,100 |
Jan 5, 2024 | 2.3000 | 2.3300 | 2.2300 | 2.2300 | 2.2300 | 397,700 |
Jan 4, 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 490,700 |
Jan 3, 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 678,200 |
Jan 2, 2024 | 2.4700 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 480,700 |
Dec 29, 2023 | 2.5300 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 579,700 |
Dec 28, 2023 | 2.5100 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 953,900 |
Dec 27, 2023 | 2.6100 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 645,900 |
Dec 26, 2023 | 2.5300 | 2.6000 | 2.4800 | 2.5800 | 2.5800 | 443,100 |
Dec 22, 2023 | 2.5600 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 536,300 |
Dec 21, 2023 | 2.5000 | 2.6100 | 2.5000 | 2.5600 | 2.5600 | 504,600 |
Dec 20, 2023 | 2.4700 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 865,500 |
Dec 19, 2023 | 2.4300 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 594,100 |
Dec 18, 2023 | 2.4600 | 2.5300 | 2.4300 | 2.4300 | 2.4300 | 600,800 |
Dec 15, 2023 | 2.5600 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 1,217,000 |
Dec 14, 2023 | 2.4900 | 2.6000 | 2.4800 | 2.5300 | 2.5300 | 1,654,100 |
Dec 13, 2023 | 2.3700 | 2.4600 | 2.3100 | 2.4400 | 2.4400 | 809,600 |
Dec 12, 2023 | 2.3800 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 1,768,100 |
Dec 11, 2023 | 2.4600 | 2.4800 | 2.3700 | 2.3800 | 2.3800 | 923,600 |
Dec 8, 2023 | 2.4400 | 2.5100 | 2.4200 | 2.4800 | 2.4800 | 1,101,600 |
Dec 7, 2023 | 2.4700 | 2.4700 | 2.3100 | 2.4200 | 2.4200 | 1,433,900 |
Dec 6, 2023 | 2.4400 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 1,262,000 |
Dec 5, 2023 | 2.5200 | 2.5300 | 2.3600 | 2.4100 | 2.4100 | 1,513,500 |
Dec 4, 2023 | 2.4400 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 1,360,900 |
Dec 1, 2023 | 2.2600 | 2.4800 | 2.2300 | 2.4400 | 2.4400 | 2,133,500 |
Nov 30, 2023 | 2.2900 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 1,646,900 |
Nov 29, 2023 | 2.2800 | 2.3400 | 2.2400 | 2.3000 | 2.3000 | 2,199,800 |
Nov 28, 2023 | 2.1200 | 2.2400 | 2.0600 | 2.2300 | 2.2300 | 956,100 |
Nov 27, 2023 | 2.1100 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 597,000 |
Nov 24, 2023 | 2.1200 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 247,800 |
Nov 22, 2023 | 2.1000 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 417,700 |
Nov 21, 2023 | 2.0600 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 508,900 |
Nov 20, 2023 | 2.0600 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 345,700 |
Nov 17, 2023 | 1.9800 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 660,500 |
Nov 16, 2023 | 2.0600 | 2.0600 | 1.9400 | 1.9800 | 1.9800 | 716,300 |
Nov 15, 2023 | 2.0100 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 584,800 |
Nov 14, 2023 | 1.9400 | 2.0900 | 1.9400 | 2.0000 | 2.0000 | 1,239,400 |
Nov 13, 2023 | 1.7500 | 1.9600 | 1.7400 | 1.9000 | 1.9000 | 1,182,700 |
Nov 10, 2023 | 1.6700 | 1.7700 | 1.6500 | 1.7500 | 1.7500 | 4,248,600 |
Nov 9, 2023 | 1.7300 | 1.9900 | 1.6000 | 1.6600 | 1.6600 | 8,643,400 |
Nov 8, 2023 | 1.7700 | 1.8900 | 1.6500 | 1.7600 | 1.7600 | 6,156,800 |
Nov 7, 2023 | 1.6900 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 4,909,800 |
Nov 6, 2023 | 1.6600 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 1,592,400 |
Nov 3, 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 531,600 |
Nov 2, 2023 | 1.6100 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 861,900 |
Nov 1, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 406,300 |
Oct 31, 2023 | 1.6500 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 278,800 |
Oct 30, 2023 | 1.5900 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 424,400 |
Oct 27, 2023 | 1.6200 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 306,500 |
Oct 26, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 734,900 |
Oct 25, 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 671,600 |
Oct 24, 2023 | 1.7100 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 604,700 |
Oct 23, 2023 | 1.7200 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 975,400 |
Oct 20, 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 257,600 |
Oct 19, 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 309,500 |
Oct 18, 2023 | 1.7200 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 260,000 |
Oct 17, 2023 | 1.7300 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 472,700 |
Oct 16, 2023 | 1.7400 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 456,400 |
Oct 13, 2023 | 1.7400 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 1,070,000 |
Oct 12, 2023 | 1.8500 | 1.8600 | 1.7100 | 1.7700 | 1.7700 | 362,100 |
Oct 11, 2023 | 1.8000 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 542,200 |
Oct 10, 2023 | 1.8100 | 1.8800 | 1.7500 | 1.8300 | 1.8300 | 632,200 |
Oct 9, 2023 | 1.7800 | 1.7900 | 1.6700 | 1.7500 | 1.7500 | 380,900 |
Oct 6, 2023 | 1.7700 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 404,500 |
Oct 5, 2023 | 1.8900 | 1.9200 | 1.7600 | 1.7600 | 1.7600 | 540,000 |
Oct 4, 2023 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 268,800 |
Oct 3, 2023 | 1.9400 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 274,800 |
Oct 2, 2023 | 1.9900 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 270,700 |
Sep 29, 2023 | 2.0200 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 359,600 |
Sep 28, 2023 | 1.9600 | 2.0300 | 1.9300 | 1.9300 | 1.9300 | 225,500 |
Sep 27, 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 631,700 |
Sep 26, 2023 | 1.9400 | 1.9600 | 1.8700 | 1.8800 | 1.8800 | 517,700 |
Sep 25, 2023 | 2.0100 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 361,200 |
Sep 22, 2023 | 2.0900 | 2.1000 | 1.9900 | 1.9900 | 1.9900 | 381,000 |
Sep 21, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 478,800 |
Sep 20, 2023 | 2.2500 | 2.2900 | 2.1500 | 2.1600 | 2.1600 | 416,300 |
Sep 19, 2023 | 2.1600 | 2.2900 | 2.1600 | 2.2500 | 2.2500 | 415,100 |
Sep 18, 2023 | 2.1800 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 508,400 |
Sep 15, 2023 | 2.3000 | 2.3000 | 2.1900 | 2.2000 | 2.2000 | 626,700 |
Sep 14, 2023 | 2.2600 | 2.3000 | 2.1900 | 2.2900 | 2.2900 | 389,500 |
Sep 13, 2023 | 2.2800 | 2.3100 | 2.1900 | 2.2300 | 2.2300 | 427,700 |
Sep 12, 2023 | 2.2400 | 2.3400 | 2.2200 | 2.2500 | 2.2500 | 318,800 |
Sep 11, 2023 | 2.3300 | 2.3600 | 2.2600 | 2.2700 | 2.2700 | 296,200 |
Sep 8, 2023 | 2.3800 | 2.3800 | 2.2700 | 2.2800 | 2.2800 | 284,900 |
Sep 7, 2023 | 2.4200 | 2.4500 | 2.3500 | 2.3600 | 2.3600 | 246,800 |
Sep 6, 2023 | 2.5100 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 219,100 |
Sep 5, 2023 | 2.4300 | 2.5700 | 2.4300 | 2.5200 | 2.5200 | 431,100 |
Sep 1, 2023 | 2.4800 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 290,500 |
Aug 31, 2023 | 2.3200 | 2.5200 | 2.3200 | 2.4600 | 2.4600 | 637,200 |
Aug 30, 2023 | 2.2900 | 2.3500 | 2.2400 | 2.3200 | 2.3200 | 623,700 |
Aug 29, 2023 | 2.2400 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 302,400 |
Aug 28, 2023 | 2.2300 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 252,400 |
Aug 25, 2023 | 2.2600 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 678,900 |
Aug 24, 2023 | 2.3600 | 2.3600 | 2.2400 | 2.2600 | 2.2600 | 465,600 |
Aug 23, 2023 | 2.3100 | 2.3700 | 2.2900 | 2.3500 | 2.3500 | 504,800 |
Aug 22, 2023 | 2.4300 | 2.4300 | 2.2900 | 2.3300 | 2.3300 | 374,800 |
Aug 21, 2023 | 2.3600 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 307,900 |
Aug 18, 2023 | 2.3400 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 463,800 |
Aug 17, 2023 | 2.4500 | 2.4500 | 2.3400 | 2.3600 | 2.3600 | 835,900 |
Aug 16, 2023 | 2.5000 | 2.5300 | 2.4300 | 2.4500 | 2.4500 | 530,000 |
Aug 15, 2023 | 2.5100 | 2.5600 | 2.4400 | 2.5100 | 2.5100 | 730,400 |
Aug 14, 2023 | 2.5300 | 2.5800 | 2.4800 | 2.5100 | 2.5100 | 1,218,800 |
Aug 11, 2023 | 2.5500 | 2.6100 | 2.3900 | 2.5300 | 2.5300 | 1,565,000 |
Aug 10, 2023 | 2.6500 | 2.6900 | 2.5300 | 2.5800 | 2.5800 | 2,513,500 |
Aug 9, 2023 | 2.8100 | 3.0500 | 2.4700 | 2.5900 | 2.5900 | 6,225,100 |
Aug 8, 2023 | 3.8600 | 3.9200 | 3.7100 | 3.8700 | 3.8700 | 1,066,800 |
Aug 7, 2023 | 3.8100 | 3.8500 | 3.6600 | 3.7900 | 3.7900 | 798,400 |
Aug 4, 2023 | 3.8400 | 3.8500 | 3.6600 | 3.7000 | 3.7000 | 703,200 |
Aug 3, 2023 | 3.8900 | 4.0900 | 3.8000 | 3.8400 | 3.8400 | 939,700 |
Aug 2, 2023 | 3.8700 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 393,200 |
Aug 1, 2023 | 3.8400 | 3.9300 | 3.8000 | 3.9100 | 3.9100 | 323,600 |
Jul 31, 2023 | 3.9400 | 3.9500 | 3.8100 | 3.8700 | 3.8700 | 538,900 |
Jul 28, 2023 | 3.7400 | 3.9000 | 3.6600 | 3.8900 | 3.8900 | 368,200 |
Jul 27, 2023 | 3.7700 | 3.7700 | 3.6100 | 3.6200 | 3.6200 | 279,700 |
Jul 26, 2023 | 3.5700 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 320,700 |
Jul 25, 2023 | 3.5900 | 3.6400 | 3.4800 | 3.5100 | 3.5100 | 410,200 |
Jul 24, 2023 | 3.8600 | 3.8600 | 3.5700 | 3.5800 | 3.5800 | 452,200 |
Jul 21, 2023 | 3.8900 | 3.9600 | 3.8600 | 3.8900 | 3.8900 | 386,800 |
Jul 20, 2023 | 4.0700 | 4.1100 | 3.8100 | 3.8500 | 3.8500 | 745,000 |
Jul 19, 2023 | 4.1700 | 4.1800 | 4.0300 | 4.0700 | 4.0700 | 789,200 |
Jul 18, 2023 | 3.9400 | 4.0100 | 3.8700 | 3.9900 | 3.9900 | 823,700 |
Jul 17, 2023 | 3.7700 | 3.9600 | 3.6800 | 3.9100 | 3.9100 | 750,600 |
Jul 14, 2023 | 3.8600 | 3.9300 | 3.7500 | 3.7600 | 3.7600 | 572,900 |
Jul 13, 2023 | 3.5400 | 3.9100 | 3.5400 | 3.8600 | 3.8600 | 1,772,600 |
Jul 12, 2023 | 3.4600 | 3.5300 | 3.4300 | 3.5000 | 3.5000 | 324,700 |
Jul 11, 2023 | 3.3200 | 3.4500 | 3.2700 | 3.4300 | 3.4300 | 462,300 |
Jul 10, 2023 | 3.2500 | 3.3300 | 3.2200 | 3.2700 | 3.2700 | 243,100 |
Jul 7, 2023 | 3.2900 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 404,800 |
Jul 6, 2023 | 3.2900 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 382,700 |
Jul 5, 2023 | 3.2900 | 3.3500 | 3.2500 | 3.3200 | 3.3200 | 523,500 |
Jul 3, 2023 | 3.3100 | 3.3800 | 3.2700 | 3.3300 | 3.3300 | 134,800 |
Jun 30, 2023 | 3.3100 | 3.3600 | 3.2600 | 3.3000 | 3.3000 | 426,500 |
Jun 29, 2023 | 3.4600 | 3.4800 | 3.3100 | 3.3200 | 3.3200 | 260,400 |
Jun 28, 2023 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 461,100 |
Jun 27, 2023 | 3.2200 | 3.3100 | 3.1800 | 3.3000 | 3.3000 | 217,800 |
Jun 26, 2023 | 3.3000 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 275,100 |
Jun 23, 2023 | 3.3000 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 215,900 |
Jun 22, 2023 | 3.2100 | 3.3600 | 3.1900 | 3.3500 | 3.3500 | 662,200 |
Jun 21, 2023 | 3.2200 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 774,400 |
Jun 20, 2023 | 3.2500 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 515,500 |
Jun 16, 2023 | 3.3500 | 3.3900 | 3.2400 | 3.2500 | 3.2500 | 721,700 |
Jun 15, 2023 | 3.3000 | 3.3700 | 3.2100 | 3.3300 | 3.3300 | 368,000 |
Jun 14, 2023 | 3.2600 | 3.3400 | 3.1900 | 3.3300 | 3.3300 | 585,800 |
Jun 13, 2023 | 3.2400 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 753,500 |
Jun 12, 2023 | 3.1900 | 3.2800 | 3.1900 | 3.2200 | 3.2200 | 394,400 |
Jun 9, 2023 | 3.1700 | 3.2300 | 3.1300 | 3.1900 | 3.1900 | 449,100 |
Jun 8, 2023 | 3.2900 | 3.2900 | 3.0700 | 3.1600 | 3.1600 | 578,400 |
Jun 7, 2023 | 3.1100 | 3.3000 | 3.1100 | 3.2900 | 3.2900 | 519,500 |
Jun 6, 2023 | 3.1600 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 617,100 |
Jun 5, 2023 | 3.1400 | 3.1600 | 3.0500 | 3.1500 | 3.1500 | 368,000 |
Jun 2, 2023 | 3.1900 | 3.2600 | 3.1400 | 3.1400 | 3.1400 | 477,400 |
Jun 1, 2023 | 3.0500 | 3.2300 | 2.9500 | 3.1900 | 3.1900 | 854,000 |
May 31, 2023 | 3.0000 | 3.2000 | 2.9800 | 3.0600 | 3.0600 | 1,076,900 |
May 30, 2023 | 3.2700 | 3.3100 | 3.0000 | 3.0300 | 3.0300 | 854,200 |
May 26, 2023 | 3.2400 | 3.2700 | 3.1800 | 3.2000 | 3.2000 | 567,000 |
May 25, 2023 | 3.4300 | 3.4300 | 3.2200 | 3.2400 | 3.2400 | 602,800 |
May 24, 2023 | 3.4000 | 3.4700 | 3.2600 | 3.4300 | 3.4300 | 536,000 |
May 23, 2023 | 3.2500 | 3.5300 | 3.1900 | 3.4300 | 3.4300 | 1,057,100 |
May 22, 2023 | 3.2000 | 3.3100 | 3.1600 | 3.2000 | 3.2000 | 321,100 |
May 19, 2023 | 3.2300 | 3.3100 | 3.1400 | 3.1700 | 3.1700 | 854,000 |
May 18, 2023 | 3.1400 | 3.2100 | 3.0800 | 3.2000 | 3.2000 | 415,000 |
May 17, 2023 | 3.1000 | 3.1800 | 3.0700 | 3.1400 | 3.1400 | 470,200 |
May 16, 2023 | 3.0900 | 3.1600 | 3.0300 | 3.1000 | 3.1000 | 338,500 |
May 15, 2023 | 3.1500 | 3.3500 | 3.1000 | 3.1300 | 3.1300 | 922,500 |
May 12, 2023 | 3.0400 | 3.1300 | 3.0100 | 3.1000 | 3.1000 | 774,300 |
May 11, 2023 | 3.0300 | 3.1500 | 2.9900 | 3.0400 | 3.0400 | 752,100 |
May 10, 2023 | 2.8000 | 3.2100 | 2.8000 | 2.9900 | 2.9900 | 2,384,100 |
May 9, 2023 | 2.5500 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 475,200 |
May 8, 2023 | 2.4400 | 2.5800 | 2.4100 | 2.5600 | 2.5600 | 606,200 |
May 5, 2023 | 2.3800 | 2.4800 | 2.3100 | 2.4400 | 2.4400 | 654,900 |
May 4, 2023 | 2.3500 | 2.4000 | 2.2100 | 2.3800 | 2.3800 | 526,300 |
May 3, 2023 | 2.3100 | 2.3700 | 2.2600 | 2.3400 | 2.3400 | 426,200 |
May 2, 2023 | 2.3700 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 538,200 |
May 1, 2023 | 2.2900 | 2.3700 | 2.2200 | 2.3600 | 2.3600 | 412,200 |
Apr 28, 2023 | 2.3100 | 2.3300 | 2.2600 | 2.3000 | 2.3000 | 510,100 |
Apr 27, 2023 | 2.3200 | 2.4300 | 2.2700 | 2.3500 | 2.3500 | 601,200 |
Apr 26, 2023 | 2.1700 | 2.3500 | 2.1700 | 2.3100 | 2.3100 | 672,700 |
Apr 25, 2023 | 2.1300 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 398,100 |
Apr 24, 2023 | 2.0500 | 2.2100 | 2.0300 | 2.1400 | 2.1400 | 1,071,700 |
Related Tickers
IAC IAC Inc.
49.23
+1.55%
GRPN Groupon, Inc.
11.03
+15.14%
GETY Getty Images Holdings, Inc.
3.9850
+2.97%
EVER EverQuote, Inc.
18.70
+0.89%
YELP Yelp Inc.
40.48
+2.40%
KIND Nextdoor Holdings, Inc.
2.1150
+5.22%
MOMO Hello Group Inc.
5.75
+0.70%
MNY MoneyHero Limited
1.9874
+1.40%
ZH Zhihu Inc.
0.6351
+4.92%
SEAT Vivid Seats Inc.
5.86
-0.85%