ASGN

63.03
-1.19 (-1.85%)
At close: Mar 28, 2025, 3:59 PM
62.01
-1.62%
Pre-market: Mar 31, 2025, 06:05 AM EDT

ASGN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 64.01 64.46 62.64 63.02 -1.20 -1.87% 338,900
Mar 27, 2025 64.46 64.79 63.62 64.22 -0.11 -0.17% 310,200
Mar 26, 2025 64.45 65.15 64.00 64.33 -0.01 -0.02% 329,110
Mar 25, 2025 64.19 64.96 64.03 64.34 0.61 0.96% 524,000
Mar 24, 2025 64.52 65.51 63.05 63.73 0.07 0.11% 550,600
Mar 21, 2025 63.37 64.51 63.08 63.66 -0.80 -1.24% 1,539,410
Mar 20, 2025 67.19 67.38 64.26 64.46 -3.54 -5.21% 496,714
Mar 19, 2025 68.26 69.04 67.30 68.00 -0.05 -0.07% 324,820
Mar 18, 2025 68.06 68.68 67.54 68.05 -0.69 -1.00% 346,231
Mar 17, 2025 68.15 69.63 67.53 68.74 0.69 1.01% 288,400
Mar 14, 2025 67.53 68.72 66.67 68.05 1.02 1.52% 385,515
Mar 13, 2025 67.69 68.70 66.33 67.03 -0.78 -1.15% 430,400
Mar 12, 2025 71.48 71.74 66.86 67.81 -3.45 -4.84% 387,542
Mar 11, 2025 71.79 73.13 70.68 71.26 -0.34 -0.47% 829,544
Mar 10, 2025 71.00 72.94 70.51 71.60 0.31 0.43% 835,443
Mar 7, 2025 67.87 72.11 67.62 71.29 2.81 4.10% 680,000
Mar 6, 2025 65.23 68.87 65.01 68.48 3.04 4.65% 695,330
Mar 5, 2025 65.81 66.58 64.50 65.44 -0.57 -0.86% 508,400
Mar 4, 2025 64.45 67.04 63.92 66.01 0.91 1.40% 578,416
Mar 3, 2025 67.62 67.87 63.94 65.10 -2.28 -3.38% 850,118
Feb 28, 2025 67.62 68.54 66.78 67.38 -0.61 -0.90% 911,200
Feb 27, 2025 69.08 69.33 67.75 67.99 -1.46 -2.10% 538,410
Feb 26, 2025 70.11 70.80 68.92 69.45 -0.85 -1.21% 556,400
Feb 25, 2025 68.61 70.69 68.55 70.30 1.67 2.43% 822,900
Feb 24, 2025 67.58 69.16 66.69 68.63 1.21 1.79% 558,306
Feb 21, 2025 70.47 70.47 67.01 67.42 -2.52 -3.60% 772,414
Feb 20, 2025 72.12 72.56 69.54 69.94 -2.60 -3.58% 652,032
Feb 19, 2025 72.20 73.22 71.64 72.54 -0.66 -0.90% 647,044
Feb 18, 2025 75.32 75.57 72.76 73.20 -2.21 -2.93% 480,533
Feb 14, 2025 77.64 77.80 74.94 75.41 -1.84 -2.38% 709,641
Feb 13, 2025 77.54 78.28 77.01 77.25 -0.11 -0.14% 408,400
Feb 12, 2025 78.12 79.01 77.23 77.36 -2.11 -2.66% 357,015
Feb 11, 2025 78.43 81.62 78.43 79.47 -0.74 -0.92% 741,742
Feb 10, 2025 79.47 81.54 79.32 80.21 1.44 1.83% 661,202
Feb 7, 2025 83.11 83.64 78.69 78.77 -3.96 -4.79% 674,245
Feb 6, 2025 84.58 88.13 81.64 82.73 -5.15 -5.86% 857,200
Feb 5, 2025 87.83 88.15 86.45 87.88 0.88 1.01% 588,224
Feb 4, 2025 87.23 88.05 86.68 87.00 -0.40 -0.46% 469,100
Feb 3, 2025 86.46 88.07 85.28 87.40 -0.81 -0.92% 395,424
Jan 31, 2025 88.85 89.96 88.09 88.21 -0.66 -0.74% 735,510
Jan 30, 2025 93.95 93.95 87.73 88.87 -4.35 -4.67% 556,516
Jan 29, 2025 92.81 93.60 92.61 93.22 0.10 0.11% 236,600
Jan 28, 2025 93.43 95.29 93.06 93.12 -0.84 -0.89% 318,506
Jan 27, 2025 91.99 94.03 91.66 93.96 1.69 1.83% 263,800
Jan 24, 2025 92.05 92.49 91.13 92.27 -0.30 -0.32% 228,200
Jan 23, 2025 91.36 92.61 90.67 92.57 0.92 1.00% 308,626
Jan 22, 2025 91.51 92.34 91.14 91.65 -0.11 -0.12% 277,916
Jan 21, 2025 89.68 91.98 89.68 91.76 3.31 3.74% 331,432
Jan 17, 2025 90.47 90.48 88.25 88.45 -0.86 -0.96% 311,400
Jan 16, 2025 89.36 89.99 88.96 89.31 0.21 0.24% 172,900