ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
48.41
-1.11 (-2.24%)
At close: Jul 18, 2025, 4:00 PM
48.41
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

ASGN Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202549.8249.8248.0548.50--2.06%217,193
Jul 17, 202547.9950.1047.9949.5249.523.06%650,988
Jul 16, 202547.1748.2146.6448.0548.052.13%521,796
Jul 15, 202548.7248.8746.9347.0547.05-2.99%434,493
Jul 14, 202548.3348.9847.9148.5048.50-0.25%564,835
Jul 11, 202550.1150.2348.5848.6248.62-3.76%409,121
Jul 10, 202551.0451.6750.4150.5250.52-1.60%455,266
Jul 9, 202551.3152.0250.3851.3451.340.29%342,790
Jul 8, 202549.8251.9049.5151.1951.193.29%861,708
Jul 7, 202550.7051.1448.0149.5649.56-6.21%944,029
Jul 3, 202552.8153.0452.2452.8452.841.23%338,249
Jul 2, 202552.0352.4251.1152.2052.200.33%487,896
Jul 1, 202549.6353.3649.6352.0352.034.21%683,068
Jun 30, 202550.6450.6449.6749.9349.93-0.46%512,369
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