Skip to main content
ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
85.08
+0.69 (0.82%)
Nov 20, 2024, 4:00 PM EST - Market closed

ASGN Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202484.3685.3883.7185.0885.080.82%386,835
Nov 19, 202484.8385.2184.0684.3984.39-1.57%391,626
Nov 18, 202487.7088.0585.6185.7485.74-2.45%386,386
Nov 15, 202492.2692.2687.7487.8987.89-4.25%701,452
Nov 14, 202495.7095.7091.2291.7991.79-3.78%429,677
Nov 13, 202497.7997.7995.2295.4095.40-2.03%288,905
Nov 12, 202499.7399.9296.6997.3897.38-2.42%294,365
Nov 11, 202499.35100.4398.6199.8099.801.44%266,318
Nov 8, 202499.5599.7898.0698.3898.38-0.70%230,889
Nov 7, 2024100.53100.7798.7599.0799.07-1.71%242,361
Nov 6, 202498.52101.6697.83100.79100.798.77%583,753
Nov 5, 202491.3493.0091.3492.6692.661.35%194,010
Nov 4, 202491.0592.3890.7791.4391.430.41%200,474
Nov 1, 202492.6892.8690.6991.0691.06-1.13%293,877
Oct 31, 202494.1194.5991.9692.1092.10-2.47%343,322
Oct 30, 202494.6995.7894.2794.4394.43-0.68%315,397
Oct 29, 202493.0095.1192.3695.0895.081.22%382,548
Oct 28, 202493.6694.6293.4793.9393.931.27%211,526
Oct 25, 202494.1095.9992.6592.7592.75-1.19%246,996
Oct 24, 202493.8395.2691.7393.8793.870.89%696,791
Oct 23, 202492.4494.6392.4493.0493.040.41%442,689
Oct 22, 202492.8093.3892.1592.6692.66-0.49%250,791
Oct 21, 202495.6995.6992.9693.1293.12-2.39%242,030
Oct 18, 202498.8698.8695.1595.4095.40-3.35%292,688
Oct 17, 202497.6098.7796.4298.7198.71-0.42%294,468
Oct 16, 202498.1399.6597.4899.1399.131.72%340,623
Oct 15, 202497.8099.7497.1097.4597.45-0.20%227,934
Oct 14, 202496.6797.9096.5097.6597.651.29%125,057
Oct 11, 202494.5696.6194.5696.4196.412.21%182,717
Oct 10, 202493.9894.4493.3594.3394.33-0.69%152,426
Oct 9, 202494.3295.6293.7094.9994.990.88%150,047
Oct 8, 202494.3994.6393.0094.1694.160.15%206,129
Oct 7, 202493.3694.3792.9594.0294.02-0.25%234,377
Oct 4, 202493.9295.1493.1294.2694.261.81%189,714
Oct 3, 202493.2494.0492.3092.5892.58-1.63%237,456
Oct 2, 202492.8294.1992.1694.1194.110.95%235,259
Oct 1, 202493.0093.5492.0193.2293.22-0.01%256,188
Sep 30, 202492.3793.5791.9193.2393.23-0.14%233,448
Sep 27, 202495.0395.6192.4093.3693.36-0.83%230,002
Sep 26, 202493.4094.8093.4094.1494.142.14%220,517
Sep 25, 202492.2392.7391.4392.1792.17-0.03%240,249
Sep 24, 202494.3694.3692.0692.2092.20-2.06%186,251
Sep 23, 202493.6794.4293.0194.1494.140.95%242,356
Sep 20, 202493.4694.5493.0593.2593.25-0.78%840,799
Sep 19, 202494.4394.8392.5793.9893.982.05%301,800
Sep 18, 202492.9794.1891.9892.0992.09-0.45%283,116
Sep 17, 202493.1394.0091.7792.5192.51-1.49%305,907
Sep 16, 202492.5894.2692.5893.9193.911.28%162,731
Sep 13, 202491.2293.0690.5992.7292.723.32%176,438
Sep 12, 202489.8990.2588.5489.7489.740.64%178,778
Sep 11, 202490.4590.6087.9489.1789.17-2.33%293,438
Sep 10, 202490.1791.6089.5891.3091.301.48%314,752
Sep 9, 202488.8590.9688.8389.9789.970.26%299,984
Sep 6, 202492.3993.0389.6489.7489.74-2.48%224,510
Sep 5, 202493.1793.3691.5092.0292.02-1.12%209,050
Sep 4, 202492.2593.6492.2593.0693.060.38%168,187
Sep 3, 202495.0096.8592.7092.7192.71-3.59%241,431
Aug 30, 202497.6097.6195.4796.1696.16-0.80%773,271
Aug 29, 202496.2198.1895.6196.9496.941.89%309,180
Aug 28, 202495.0396.2794.7095.1495.14-0.13%239,740
Aug 27, 202494.8495.7794.6195.2695.26-0.09%244,793
Aug 26, 202496.3697.1095.2395.3595.35-0.81%165,348
Aug 23, 202493.7296.7593.7296.1396.133.43%271,600
Aug 22, 202494.0694.9792.8392.9492.94-0.94%232,699
Aug 21, 202492.0593.8691.9993.8293.823.34%212,747
Aug 20, 202492.1492.6290.7490.7990.79-1.72%209,614
Aug 19, 202490.9592.4190.9592.3892.381.74%206,134
Aug 16, 202490.3792.0790.3790.8090.800.02%185,710
Aug 15, 202490.3591.7889.8590.7890.783.25%221,938
Aug 14, 202488.7989.1087.2087.9287.92-0.79%178,106
Aug 13, 202487.9489.0687.5788.6288.621.83%189,831
Aug 12, 202488.7488.7786.7587.0387.03-1.49%166,230
Aug 9, 202488.6189.2087.6888.3588.35-0.36%183,867
Aug 8, 202486.2488.9385.9288.6788.674.13%247,314
Aug 7, 202486.8687.8185.1185.1585.15-0.32%235,842
Aug 6, 202485.6587.1284.6285.4285.42-0.18%218,198
Aug 5, 202486.9687.3384.9385.5785.57-5.54%327,832
Aug 2, 202489.5791.2689.1790.5990.59-1.65%337,409
Aug 1, 202494.1995.8191.0692.1192.11-2.70%338,685
Jul 31, 202495.9396.3594.1494.6794.67-0.53%656,686
Jul 30, 202496.0096.5294.8995.1795.17-0.69%621,558
Jul 29, 202495.1596.7994.7895.8395.831.02%418,714
Jul 26, 202493.6396.3593.5794.8694.862.25%378,067
Jul 25, 202493.9799.0090.7892.7792.77-8.90%843,886
Jul 24, 2024104.27105.00101.80101.83101.83-2.15%518,632
Jul 23, 2024102.58104.90102.50104.07104.071.54%466,992
Jul 22, 2024101.70103.36100.70102.49102.49-0.20%405,911
Jul 19, 2024103.69103.92101.66102.70102.70-0.93%642,441
Jul 18, 2024102.55105.67102.42103.66103.660.13%406,878
Jul 17, 2024102.20104.30101.47103.53103.530.37%436,787
Jul 16, 202498.73104.5598.22103.15103.155.62%665,019
Jul 15, 202495.6298.9495.5997.6697.663.16%437,916
Jul 12, 202491.7895.0191.6094.6794.673.94%405,157
Jul 11, 202487.5091.4787.2191.0891.085.53%448,519
Jul 10, 202486.0486.5485.3386.3186.310.56%216,451
Jul 9, 202487.0587.3085.8185.8385.83-1.58%284,487
Jul 8, 202487.9788.4887.0087.2187.21-0.13%210,356
Jul 5, 202487.2287.8986.4887.3287.32-0.33%200,477
Jul 3, 202487.5388.2987.3287.6187.610.30%114,673
Jul 2, 202487.1288.1586.8987.3587.350.63%231,869