ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
63.02
0.00 (0.00%)
At close: Mar 31, 2025, 4:00 PM
60.22
-2.80 (-4.45%)
After-hours: Mar 31, 2025, 7:31 PM EDT
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 62.59 | 63.02 | 62.02 | 62.76 | - | -0.42% | 60,874 |
| 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 |
| Feb 10, 2025 | 79.47 | 81.54 | 79.32 | 80.21 | 80.21 | 1.83% | 661,202 |
| Feb 7, 2025 | 83.11 | 83.64 | 78.69 | 78.77 | 78.77 | -4.79% | 674,245 |
| Feb 6, 2025 | 84.58 | 88.13 | 81.64 | 82.73 | 82.73 | -5.86% | 857,191 |
| Feb 5, 2025 | 87.83 | 88.15 | 86.45 | 87.88 | 87.88 | 1.01% | 588,224 |
| Feb 4, 2025 | 87.23 | 88.05 | 86.68 | 87.00 | 87.00 | -0.46% | 469,054 |
| Feb 3, 2025 | 86.46 | 88.07 | 85.28 | 87.40 | 87.40 | -0.92% | 395,424 |
| Jan 31, 2025 | 88.85 | 89.96 | 88.09 | 88.21 | 88.21 | -0.74% | 735,510 |
| Jan 30, 2025 | 93.95 | 93.95 | 87.73 | 88.87 | 88.87 | -4.67% | 556,516 |
| Jan 29, 2025 | 92.81 | 93.60 | 92.61 | 93.22 | 93.22 | 0.11% | 236,588 |
| Jan 28, 2025 | 93.43 | 95.29 | 93.06 | 93.12 | 93.12 | -0.89% | 318,506 |
| Jan 27, 2025 | 91.99 | 94.03 | 91.66 | 93.96 | 93.96 | 1.83% | 263,798 |
| Jan 24, 2025 | 92.05 | 92.49 | 91.13 | 92.27 | 92.27 | -0.32% | 228,196 |
| Jan 23, 2025 | 91.36 | 92.61 | 90.67 | 92.57 | 92.57 | 1.00% | 308,626 |
| Jan 22, 2025 | 91.51 | 92.34 | 91.14 | 91.65 | 91.65 | -0.12% | 277,916 |
| Jan 21, 2025 | 89.68 | 91.98 | 89.68 | 91.76 | 91.76 | 3.74% | 331,432 |
| Jan 17, 2025 | 90.47 | 90.48 | 88.25 | 88.45 | 88.45 | -0.96% | 311,355 |