ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	57.70	58.25	56.40	58.29	-	4.67%	228,789
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
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