ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	83.57	85.50	83.57	83.87	83.87	-0.97%	986,476
Dec 19, 2024	84.05	85.37	83.37	84.69	84.69	1.79%	283,400
Dec 18, 2024	87.76	88.11	82.75	83.20	83.20	-4.55%	301,202
Dec 17, 2024	87.77	88.80	86.04	87.17	87.17	-1.57%	275,807
Dec 16, 2024	87.58	89.38	86.88	88.56	88.56	0.61%	398,500
Dec 13, 2024	87.90	89.42	87.65	88.02	88.02	-0.40%	312,600
Dec 12, 2024	89.15	89.88	87.37	88.37	88.37	-1.35%	248,900
Dec 11, 2024	89.97	90.45	89.19	89.58	89.58	-0.03%	261,000
Dec 10, 2024	89.63	90.41	88.03	89.61	89.61	-0.58%	253,200
Dec 9, 2024	89.79	91.06	89.56	90.13	90.13	1.58%	282,008
Dec 6, 2024	89.40	89.97	87.59	88.73	88.73	-0.22%	289,319
Dec 5, 2024	90.25	90.33	88.59	88.93	88.93	-1.90%	240,829
Dec 4, 2024	90.43	90.74	89.65	90.65	90.65	0.43%	234,437
Dec 3, 2024	92.54	92.54	89.71	90.26	90.26	-1.97%	253,300
Dec 2, 2024	91.62	92.37	90.73	92.07	92.07	0.57%	377,200
Nov 29, 2024	91.79	92.26	91.24	91.55	91.55	0.63%	230,400
Nov 27, 2024	91.31	92.65	90.81	90.98	90.98	0.10%	307,410
Nov 26, 2024	90.79	91.51	89.94	90.89	90.89	-0.49%	362,647
Nov 25, 2024	90.17	92.09	90.12	91.34	91.34	2.35%	785,100
Nov 22, 2024	86.70	90.60	86.70	89.24	89.24	5.61%	893,400
Nov 21, 2024	85.20	85.90	84.46	84.50	84.50	-0.68%	1,609,700
Nov 20, 2024	84.36	85.38	83.71	85.08	85.08	0.82%	386,835
Nov 19, 2024	84.83	85.21	84.06	84.39	84.39	-1.57%	391,626
Nov 18, 2024	87.70	88.05	85.61	85.74	85.74	-2.45%	386,400
Nov 15, 2024	92.26	92.26	87.74	87.89	87.89	-4.25%	701,500
Nov 14, 2024	95.70	95.70	91.22	91.79	91.79	-3.78%	429,700
Nov 13, 2024	97.79	97.79	95.22	95.40	95.40	-2.03%	288,905
Nov 12, 2024	99.73	99.92	96.69	97.38	97.38	-2.42%	294,400
Nov 11, 2024	99.35	100.43	98.61	99.80	99.80	1.44%	266,318
Nov 8, 2024	99.55	99.78	98.06	98.38	98.38	-0.70%	230,900
Nov 7, 2024	100.53	100.77	98.75	99.07	99.07	-1.71%	242,400
Nov 6, 2024	98.52	101.66	97.83	100.79	100.79	8.77%	583,800
Nov 5, 2024	91.34	93.00	91.34	92.66	92.66	1.35%	194,010
Nov 4, 2024	91.05	92.38	90.77	91.43	91.43	0.41%	200,500
Nov 1, 2024	92.68	92.86	90.69	91.06	91.06	-1.13%	293,900
Oct 31, 2024	94.11	94.59	91.96	92.10	92.10	-2.47%	343,322
Oct 30, 2024	94.69	95.78	94.27	94.43	94.43	-0.68%	315,400
Oct 29, 2024	93.00	95.11	92.36	95.08	95.08	1.22%	382,548
Oct 28, 2024	93.66	94.62	93.47	93.93	93.93	1.27%	211,526
Oct 25, 2024	94.10	95.99	92.65	92.75	92.75	-1.19%	247,000
Oct 24, 2024	93.83	95.26	91.73	93.87	93.87	0.89%	696,800
Oct 23, 2024	92.44	94.63	92.44	93.04	93.04	0.41%	442,700
Oct 22, 2024	92.80	93.38	92.15	92.66	92.66	-0.49%	250,800
Oct 21, 2024	95.69	95.69	92.96	93.12	93.12	-2.39%	242,030
Oct 18, 2024	98.86	98.86	95.15	95.40	95.40	-3.35%	292,700
Oct 17, 2024	97.60	98.77	96.42	98.71	98.71	-0.42%	294,500
Oct 16, 2024	98.13	99.65	97.48	99.13	99.13	1.72%	340,623
Oct 15, 2024	97.80	99.74	97.10	97.45	97.45	-0.20%	227,934
Oct 14, 2024	96.67	97.90	96.50	97.65	97.65	1.29%	125,100
Oct 11, 2024	94.56	96.61	94.56	96.41	96.41	2.21%	182,717
Oct 10, 2024	93.98	94.44	93.35	94.33	94.33	-0.69%	152,426
Oct 9, 2024	94.32	95.62	93.70	94.99	94.99	0.88%	150,047
Oct 8, 2024	94.39	94.63	93.00	94.16	94.16	0.15%	206,129
Oct 7, 2024	93.36	94.37	92.95	94.02	94.02	-0.25%	234,400
Oct 4, 2024	93.92	95.14	93.12	94.26	94.26	1.81%	189,714
Oct 3, 2024	93.24	94.04	92.30	92.58	92.58	-1.63%	237,500
Oct 2, 2024	92.82	94.19	92.16	94.11	94.11	0.95%	235,300
Oct 1, 2024	93.00	93.54	92.01	93.22	93.22	-0.01%	256,200
Sep 30, 2024	92.37	93.57	91.91	93.23	93.23	-0.14%	233,448
Sep 27, 2024	95.03	95.61	92.40	93.36	93.36	-0.83%	230,002
Sep 26, 2024	93.40	94.80	93.40	94.14	94.14	2.14%	220,517
Sep 25, 2024	92.23	92.73	91.43	92.17	92.17	-0.03%	240,249
Sep 24, 2024	94.36	94.36	92.06	92.20	92.20	-2.06%	186,300
Sep 23, 2024	93.67	94.42	93.01	94.14	94.14	0.95%	242,400
Sep 20, 2024	93.46	94.54	93.05	93.25	93.25	-0.78%	840,800
Sep 19, 2024	94.43	94.83	92.57	93.98	93.98	2.05%	301,800
Sep 18, 2024	92.97	94.18	91.98	92.09	92.09	-0.45%	283,116
Sep 17, 2024	93.13	94.00	91.77	92.51	92.51	-1.49%	305,907
Sep 16, 2024	92.58	94.26	92.58	93.91	93.91	1.28%	162,731
Sep 13, 2024	91.22	93.06	90.59	92.72	92.72	3.32%	176,438
Sep 12, 2024	89.89	90.25	88.54	89.74	89.74	0.64%	178,800
Sep 11, 2024	90.45	90.60	87.94	89.17	89.17	-2.33%	293,438
Sep 10, 2024	90.17	91.60	89.58	91.30	91.30	1.48%	314,800
Sep 9, 2024	88.85	90.96	88.83	89.97	89.97	0.26%	300,000
Sep 6, 2024	92.39	93.03	89.64	89.74	89.74	-2.48%	224,510
Sep 5, 2024	93.17	93.36	91.50	92.02	92.02	-1.12%	209,100
Sep 4, 2024	92.25	93.64	92.25	93.06	93.06	0.38%	168,200
Sep 3, 2024	95.00	96.85	92.70	92.71	92.71	-3.59%	241,431
Aug 30, 2024	97.60	97.61	95.47	96.16	96.16	-0.80%	773,300
Aug 29, 2024	96.21	98.18	95.61	96.94	96.94	1.89%	309,200
Aug 28, 2024	95.03	96.27	94.70	95.14	95.14	-0.13%	239,740
Aug 27, 2024	94.84	95.77	94.61	95.26	95.26	-0.09%	244,800
Aug 26, 2024	96.36	97.10	95.23	95.35	95.35	-0.81%	165,348
Aug 23, 2024	93.72	96.75	93.72	96.13	96.13	3.43%	271,600
Aug 22, 2024	94.06	94.97	92.83	92.94	92.94	-0.94%	232,700
Aug 21, 2024	92.05	93.86	91.99	93.82	93.82	3.34%	212,747
Aug 20, 2024	92.14	92.62	90.74	90.79	90.79	-1.72%	209,614
Aug 19, 2024	90.95	92.41	90.95	92.38	92.38	1.74%	206,134
Aug 16, 2024	90.37	92.07	90.37	90.80	90.80	0.02%	185,710
Aug 15, 2024	90.35	91.78	89.85	90.78	90.78	3.25%	221,938
Aug 14, 2024	88.79	89.10	87.20	87.92	87.92	-0.79%	178,106
Aug 13, 2024	87.94	89.06	87.57	88.62	88.62	1.83%	189,831
Aug 12, 2024	88.74	88.77	86.75	87.03	87.03	-1.49%	166,230
Aug 9, 2024	88.61	89.20	87.68	88.35	88.35	-0.36%	183,900
Aug 8, 2024	86.24	88.93	85.92	88.67	88.67	4.13%	247,314
Aug 7, 2024	86.86	87.81	85.11	85.15	85.15	-0.32%	235,842
Aug 6, 2024	85.65	87.12	84.62	85.42	85.42	-0.18%	218,200
Aug 5, 2024	86.96	87.33	84.93	85.57	85.57	-5.54%	327,832
Aug 2, 2024	89.57	91.26	89.17	90.59	90.59	-1.65%	337,409
Aug 1, 2024	94.19	95.81	91.06	92.11	92.11	-2.70%	338,700