ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
50.16
-0.08 (-0.16%)
Jun 27, 2025, 4:00 PM - Market closed

ASGN Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202550.2950.8149.5050.1650.16-0.16%872,589
Jun 26, 202550.2350.5949.3650.2450.240.70%672,891
Jun 25, 202549.7750.7749.4549.8949.890.16%419,243
Jun 24, 202549.6350.2349.1849.8149.811.30%437,433
Jun 23, 202548.2249.1948.0949.1749.171.21%545,570
Jun 20, 202549.5349.6048.4248.5848.58-1.38%833,183
Jun 18, 202550.9050.9049.0149.2649.26-3.37%692,350
Jun 17, 202551.3051.9350.8850.9850.98-1.75%471,862
Jun 16, 202552.0452.0450.5351.8951.890.56%455,876
Jun 13, 202551.8952.6851.4051.6051.60-2.49%427,219
Jun 12, 202552.9553.3152.6152.9252.92-1.01%449,624
Jun 11, 202555.3155.5452.8953.4653.46-2.73%467,678
Jun 10, 202554.4555.8654.1254.9654.961.27%344,811
Jun 9, 202553.8054.5953.5854.2754.271.90%274,136
Jun 6, 202553.4653.8052.6453.2653.261.29%475,096
Jun 5, 202552.8253.0952.4452.5852.58-0.49%406,786
Jun 4, 202552.5953.1252.5052.8452.840.11%337,518
Jun 3, 202551.4653.0151.0452.7852.782.05%391,961
Jun 2, 202552.4952.7050.9551.7251.72-2.06%510,403
May 30, 202552.6253.0852.0252.8152.81-0.09%697,674
May 29, 202553.0253.3652.4352.8652.860.32%265,305
May 28, 202555.2555.3652.6552.6952.69-4.70%406,322
May 27, 202554.2455.4053.7955.2955.293.25%305,689
May 23, 202553.0953.7952.8953.5553.55-1.22%397,234
May 22, 202554.1154.5053.7354.2154.21-0.04%278,595
May 21, 202555.5055.9053.9754.2354.23-3.88%358,483
May 20, 202556.1256.8555.7756.4256.420.23%438,181
May 19, 202555.9656.5455.7956.2956.29-0.60%322,466
May 16, 202555.8357.0255.2756.6356.631.13%379,928
May 15, 202554.7756.2154.6756.0056.001.78%521,029
May 14, 202556.3256.7055.0055.0255.02-3.15%326,600
May 13, 202558.2658.2656.7356.8156.81-2.49%452,298
May 12, 202557.7058.3656.4058.2658.264.61%501,451
May 9, 202556.1356.6455.5355.6955.69-1.29%375,619
May 8, 202555.3356.7854.9256.4256.423.52%503,558
May 7, 202553.1454.5653.1454.5054.503.49%780,470
May 6, 202552.0953.2551.4552.6652.661.07%671,714
May 5, 202551.2653.3951.2652.1052.100.29%835,424
May 2, 202551.4052.4751.2251.9551.952.45%621,471
May 1, 202550.4051.1449.8550.7150.710.66%808,654
Apr 30, 202550.3750.7249.8050.3850.38-0.94%744,286
Apr 29, 202550.9651.3150.1950.8650.86-0.39%679,463
Apr 28, 202551.5151.9849.8051.0651.06-0.60%626,297
Apr 25, 202550.8351.8049.5451.3751.37-0.75%777,044
Apr 24, 202555.8355.8347.6451.7651.76-11.60%1,482,087
Apr 23, 202559.3060.7358.3558.5558.550.83%518,434
Apr 22, 202557.4558.2857.1958.0758.071.91%338,561
Apr 21, 202557.8357.8356.3256.9856.98-2.15%383,305
Apr 17, 202558.7959.4457.7358.2358.23-1.77%398,633
Apr 16, 202559.1059.5458.2859.2859.280.58%342,651