ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
58.60
+0.53 (0.91%)
At close: Apr 23, 2025, 4:00 PM
57.00
-1.60 (-2.73%)
After-hours: Apr 23, 2025, 5:33 PM EDT
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 59.30 | 60.73 | 58.35 | 58.55 | 58.55 | 0.83% | 518,434 |
| Apr 22, 2025 | 57.45 | 58.28 | 57.19 | 58.07 | 58.07 | 1.91% | 338,561 |
| Apr 21, 2025 | 57.83 | 57.83 | 56.32 | 56.98 | 56.98 | -2.15% | 383,305 |
| Apr 17, 2025 | 58.79 | 59.44 | 57.73 | 58.23 | 58.23 | -1.77% | 398,633 |
| Apr 16, 2025 | 59.10 | 59.54 | 58.28 | 59.28 | 59.28 | 0.58% | 342,651 |
| Apr 15, 2025 | 59.72 | 60.34 | 58.43 | 58.94 | 58.94 | -2.17% | 285,307 |
| Apr 14, 2025 | 60.87 | 60.96 | 59.72 | 60.25 | 60.25 | 0.20% | 484,567 |
| Apr 11, 2025 | 59.09 | 60.70 | 58.66 | 60.13 | 60.13 | 1.35% | 516,845 |
| Apr 10, 2025 | 59.75 | 60.11 | 57.43 | 59.33 | 59.33 | -3.65% | 453,548 |
| Apr 9, 2025 | 56.27 | 62.42 | 56.00 | 61.58 | 61.58 | 8.32% | 643,475 |
| Apr 8, 2025 | 60.13 | 61.21 | 55.95 | 56.85 | 56.85 | -3.12% | 637,077 |
| Apr 7, 2025 | 59.78 | 62.75 | 57.86 | 58.68 | 58.68 | -4.20% | 631,864 |
| Apr 4, 2025 | 59.91 | 62.42 | 59.83 | 61.25 | 61.25 | -0.60% | 580,754 |
| Apr 3, 2025 | 61.23 | 62.76 | 60.61 | 61.62 | 61.62 | -3.60% | 540,327 |
| Apr 2, 2025 | 61.93 | 64.29 | 61.80 | 63.92 | 63.92 | 1.93% | 436,105 |
| Apr 1, 2025 | 62.62 | 63.24 | 62.00 | 62.71 | 62.71 | -0.49% | 384,706 |
| Mar 31, 2025 | 62.59 | 63.76 | 61.70 | 63.02 | 63.02 | - | 576,332 |
| Mar 28, 2025 | 64.01 | 64.46 | 62.64 | 63.02 | 63.02 | -1.87% | 338,883 |
| Mar 27, 2025 | 64.46 | 64.79 | 63.63 | 64.22 | 64.22 | -0.17% | 310,171 |
| Mar 26, 2025 | 64.45 | 65.15 | 64.00 | 64.33 | 64.33 | -0.02% | 329,110 |
| Mar 25, 2025 | 64.19 | 64.96 | 64.03 | 64.34 | 64.34 | 0.96% | 523,963 |
| Mar 24, 2025 | 64.52 | 65.51 | 63.05 | 63.73 | 63.73 | 0.11% | 550,580 |
| Mar 21, 2025 | 63.37 | 64.51 | 63.08 | 63.66 | 63.66 | -1.24% | 1,539,410 |
| Mar 20, 2025 | 67.19 | 67.38 | 64.26 | 64.46 | 64.46 | -5.21% | 496,714 |
| Mar 19, 2025 | 68.26 | 69.04 | 67.30 | 68.00 | 68.00 | -0.07% | 324,820 |
| Mar 18, 2025 | 68.06 | 68.68 | 67.54 | 68.05 | 68.05 | -1.00% | 346,231 |
| Mar 17, 2025 | 68.15 | 69.63 | 67.53 | 68.74 | 68.74 | 1.01% | 288,385 |
| Mar 14, 2025 | 67.53 | 68.72 | 66.67 | 68.05 | 68.05 | 1.52% | 385,515 |
| Mar 13, 2025 | 67.69 | 68.70 | 66.33 | 67.03 | 67.03 | -1.15% | 430,391 |
| Mar 12, 2025 | 71.48 | 71.74 | 66.86 | 67.81 | 67.81 | -4.84% | 387,542 |
| Mar 11, 2025 | 71.79 | 73.13 | 70.68 | 71.26 | 71.26 | -0.47% | 829,544 |
| Mar 10, 2025 | 71.00 | 72.94 | 70.51 | 71.60 | 71.60 | 0.43% | 835,443 |
| Mar 7, 2025 | 67.87 | 72.11 | 67.62 | 71.29 | 71.29 | 4.10% | 679,994 |
| Mar 6, 2025 | 65.23 | 68.87 | 65.01 | 68.48 | 68.48 | 4.65% | 695,330 |
| Mar 5, 2025 | 65.81 | 66.58 | 64.50 | 65.44 | 65.44 | -0.86% | 508,393 |
| Mar 4, 2025 | 64.45 | 67.04 | 63.92 | 66.01 | 66.01 | 1.40% | 578,416 |
| Mar 3, 2025 | 67.62 | 67.87 | 63.94 | 65.10 | 65.10 | -3.38% | 850,118 |
| Feb 28, 2025 | 67.62 | 68.54 | 66.78 | 67.38 | 67.38 | -0.90% | 911,190 |
| Feb 27, 2025 | 69.08 | 69.33 | 67.75 | 67.99 | 67.99 | -2.10% | 538,410 |
| Feb 26, 2025 | 70.11 | 70.80 | 68.92 | 69.45 | 69.45 | -1.21% | 556,357 |
| Feb 25, 2025 | 68.61 | 70.69 | 68.55 | 70.30 | 70.30 | 2.43% | 822,882 |
| Feb 24, 2025 | 67.58 | 69.16 | 66.69 | 68.63 | 68.63 | 1.79% | 558,306 |
| Feb 21, 2025 | 70.47 | 70.47 | 67.01 | 67.42 | 67.42 | -3.60% | 772,414 |
| Feb 20, 2025 | 72.12 | 72.56 | 69.54 | 69.94 | 69.94 | -3.58% | 652,032 |
| Feb 19, 2025 | 72.20 | 73.22 | 71.64 | 72.54 | 72.54 | -0.90% | 647,044 |
| Feb 18, 2025 | 75.32 | 75.57 | 72.76 | 73.20 | 73.20 | -2.93% | 480,533 |
| Feb 14, 2025 | 77.64 | 77.80 | 74.94 | 75.41 | 75.41 | -2.38% | 709,641 |
| Feb 13, 2025 | 77.54 | 78.28 | 77.01 | 77.25 | 77.25 | -0.14% | 408,399 |
| Feb 12, 2025 | 78.12 | 79.01 | 77.23 | 77.36 | 77.36 | -2.66% | 357,015 |
| Feb 11, 2025 | 78.43 | 81.62 | 78.43 | 79.47 | 79.47 | -0.92% | 741,742 |