ASGN Incorporated (ASGN) NYSE

48.63

+0.73(+1.52%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202548.0147.947.948.7447.26561,924
October 01, 202547.2348.2748.2748.4347.23674,024
September 30, 202547.3647.3547.3547.6346.51616,614
September 29, 202548.0447.3647.3648.1946.67588,900
September 26, 202547.3747.8747.8648.0247.37385,253
September 25, 202549.0647.3347.3349.2347.05499,035
September 24, 202548.6149.1649.1649.2748.42663,300
September 23, 202550.5348.5948.5950.6748.56494,100
September 22, 202549.550.3550.3550.6548.99654,700
September 19, 202551.3749.2449.2451.4948.771.37M
September 18, 202549.851.2851.2851.6349.761.44M
September 17, 202550.8849.5149.5151.8149.21592,800
September 16, 202551.1550.8450.8451.650.76300,100
September 15, 202551.8951.2451.2452.1650.83482,746
September 12, 202553.1951.551.553.551.45343,340
September 11, 20255153.1653.1653.1650.74744,000
September 10, 202551.8850.8650.8652.4250.77582,325
September 09, 202554.2352.3752.3754.8952.16850,646
September 08, 202552.7952.4352.4353.0151.52445,916
September 05, 202553.5753.0553.0554.1452.08376,852
September 04, 202553.6152.4552.4553.6151.94445,444
September 03, 202553.1853.6653.6653.7552.7429,900
September 02, 202553.553.7753.775452.19612,913
August 29, 202553.3154.2554.2554.2653.31690,800
August 28, 202553.5553.2553.2553.8352.45334,600
August 27, 202552.4553.3553.3553.3952.45357,300
August 26, 202552.6852.5452.5453.5352.12552,700
August 25, 202554.0952.9252.9254.8252.89299,740
August 22, 20255254.1454.1454.2951.61448,316
August 21, 202551.1851.4451.4451.6750.52364,100
August 20, 202552.751.5751.5753.151.39406,142
August 19, 202553.152.6352.6354.1152.14484,700
August 18, 202552.0652.7752.7753.7151.94695,529
August 15, 202550.9751.7751.7752.1550.7749,116
August 14, 202551.5550.6750.6751.8250.35380,700
August 13, 202549.7452.152.152.2549.74494,608
August 12, 202549.2150.3650.3650.3748.58349,378
August 11, 202549.5548.9548.9551.0348.64434,300
August 08, 202550.349.4449.4451.0449.36519,900
August 07, 202551.1850.250.251.6949.62612,126
August 06, 202551.250.5350.5351.8349.78858,200
August 05, 202551.0851.2951.2952.150.69809,040
August 04, 202548.6351.0851.0851.1248.63742,300
August 01, 202550.5548.648.651.0148.38753,407
July 31, 202550.8450.1450.1451.4650742,600
July 30, 202553.2451.8351.8353.5351.3518,600
July 29, 202554.2853.5453.5454.6153.27507,100
July 28, 202554.6954.2854.2855.2854.09524,800
July 25, 202555.4454.7454.7455.6554.041.3M
July 24, 202559.0955.6555.6560.7555.221.67M
July 23, 202550.3550.0250.0250.6349.36758,803
July 22, 202548.4649.7349.7349.7848.3446,500
July 21, 202548.6648.2548.2548.8848.2340,400
July 18, 202549.8248.4148.4149.8248.05457,343
July 17, 202547.9949.5249.5250.147.99651,000
July 16, 202547.1748.0548.0548.2146.64521,800
July 15, 202548.7247.0547.0548.8746.93434,500
July 14, 202548.3348.548.548.9847.91564,835
July 11, 202550.1148.6248.6250.2348.58409,121
July 10, 202551.0450.5250.5251.6750.41455,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved