ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	53.46	53.80	52.64	53.26	53.26	1.29%	475,096
Jun 5, 2025	52.82	53.09	52.44	52.58	52.58	-0.49%	406,786
Jun 4, 2025	52.59	53.12	52.50	52.84	52.84	0.11%	337,518
Jun 3, 2025	51.46	53.01	51.04	52.78	52.78	2.05%	391,961
Jun 2, 2025	52.49	52.70	50.95	51.72	51.72	-2.06%	510,403
May 30, 2025	52.62	53.08	52.02	52.81	52.81	-0.09%	697,674
May 29, 2025	53.02	53.36	52.43	52.86	52.86	0.32%	265,305
May 28, 2025	55.25	55.36	52.65	52.69	52.69	-4.70%	406,322
May 27, 2025	54.24	55.40	53.79	55.29	55.29	3.25%	305,689
May 23, 2025	53.09	53.79	52.89	53.55	53.55	-1.22%	397,234
May 22, 2025	54.11	54.50	53.73	54.21	54.21	-0.04%	278,595
May 21, 2025	55.50	55.90	53.97	54.23	54.23	-3.88%	358,483
May 20, 2025	56.12	56.85	55.77	56.42	56.42	0.23%	438,181
May 19, 2025	55.96	56.54	55.79	56.29	56.29	-0.60%	322,466
May 16, 2025	55.83	57.02	55.27	56.63	56.63	1.13%	379,928
May 15, 2025	54.77	56.21	54.67	56.00	56.00	1.78%	521,029
May 14, 2025	56.32	56.70	55.00	55.02	55.02	-3.15%	326,600
May 13, 2025	58.26	58.26	56.73	56.81	56.81	-2.49%	452,298
May 12, 2025	57.70	58.36	56.40	58.26	58.26	4.61%	501,451
May 9, 2025	56.13	56.64	55.53	55.69	55.69	-1.29%	375,619
May 8, 2025	55.33	56.78	54.92	56.42	56.42	3.52%	503,558
May 7, 2025	53.14	54.56	53.14	54.50	54.50	3.49%	780,470
May 6, 2025	52.09	53.25	51.45	52.66	52.66	1.07%	671,714
May 5, 2025	51.26	53.39	51.26	52.10	52.10	0.29%	835,424
May 2, 2025	51.40	52.47	51.22	51.95	51.95	2.45%	621,471
May 1, 2025	50.40	51.14	49.85	50.71	50.71	0.66%	808,654
Apr 30, 2025	50.37	50.72	49.80	50.38	50.38	-0.94%	744,286
Apr 29, 2025	50.96	51.31	50.19	50.86	50.86	-0.39%	679,463
Apr 28, 2025	51.51	51.98	49.80	51.06	51.06	-0.60%	626,297
Apr 25, 2025	50.83	51.80	49.54	51.37	51.37	-0.75%	777,044
Apr 24, 2025	55.83	55.83	47.64	51.76	51.76	-11.60%	1,482,087
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