ASGN (ASGN)
NYSE: ASGN
· Real-Time Price · USD
50.66
-1.44 (-2.76%)
At close: Aug 14, 2025, 3:59 PM
50.67
0.02%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ASGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.55 | 51.82 | 50.35 | 50.67 | 50.67 | -2.74% | 369,983 |
| Aug 13, 2025 | 49.74 | 52.25 | 49.74 | 52.10 | 52.10 | 3.46% | 494,608 |
| Aug 12, 2025 | 49.21 | 50.37 | 48.58 | 50.36 | 50.36 | 2.88% | 349,378 |
| Aug 11, 2025 | 49.55 | 51.03 | 48.64 | 48.95 | 48.95 | -0.99% | 434,300 |
| Aug 8, 2025 | 50.30 | 51.04 | 49.36 | 49.44 | 49.44 | -1.51% | 519,900 |
| Aug 7, 2025 | 51.18 | 51.69 | 49.62 | 50.20 | 50.20 | -0.65% | 612,126 |
| Aug 6, 2025 | 51.20 | 51.83 | 49.78 | 50.53 | 50.53 | -1.48% | 858,200 |
| Aug 5, 2025 | 51.08 | 52.10 | 50.69 | 51.29 | 51.29 | 0.41% | 809,040 |
| Aug 4, 2025 | 48.63 | 51.12 | 48.63 | 51.08 | 51.08 | 5.10% | 742,300 |
| Aug 1, 2025 | 50.55 | 51.01 | 48.38 | 48.60 | 48.60 | -3.07% | 753,407 |
| Jul 31, 2025 | 50.84 | 51.46 | 50.00 | 50.14 | 50.14 | -3.26% | 742,600 |
| Jul 30, 2025 | 53.24 | 53.53 | 51.30 | 51.83 | 51.83 | -3.19% | 518,600 |
| Jul 29, 2025 | 54.28 | 54.61 | 53.27 | 53.54 | 53.54 | -1.36% | 507,100 |
| Jul 28, 2025 | 54.69 | 55.28 | 54.09 | 54.28 | 54.28 | -0.84% | 524,800 |
| Jul 25, 2025 | 55.44 | 55.65 | 54.04 | 54.74 | 54.74 | -1.64% | 1,301,700 |
| Jul 24, 2025 | 59.09 | 60.75 | 55.22 | 55.65 | 55.65 | 11.26% | 1,666,721 |
| Jul 23, 2025 | 50.35 | 50.63 | 49.36 | 50.02 | 50.02 | 0.58% | 758,803 |
| Jul 22, 2025 | 48.46 | 49.78 | 48.30 | 49.73 | 49.73 | 3.07% | 446,500 |
| Jul 21, 2025 | 48.66 | 48.88 | 48.20 | 48.25 | 48.25 | -0.33% | 340,400 |
| Jul 18, 2025 | 49.82 | 49.82 | 48.05 | 48.41 | 48.41 | -2.24% | 457,343 |