ASGN Incorporated - ASGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	50.29	50.16	50.16	50.81	49.5	872,600
June 26, 2025	50.23	50.24	50.24	50.59	49.36	672,900
June 25, 2025	49.77	49.89	49.89	50.77	49.45	419,243
June 24, 2025	49.63	49.81	49.81	50.23	49.18	437,433
June 23, 2025	48.22	49.17	49.17	49.19	48.09	545,600
June 20, 2025	49.53	48.58	48.58	49.6	48.42	833,200
June 18, 2025	50.9	49.26	49.26	50.9	49.01	692,400
June 17, 2025	51.3	50.98	50.98	51.93	50.88	471,900
June 16, 2025	52.04	51.89	51.89	52.04	50.53	455,900
June 13, 2025	51.89	51.6	51.6	52.68	51.4	427,219
June 12, 2025	52.95	52.92	52.92	53.31	52.61	449,624
June 11, 2025	55.31	53.46	53.46	55.54	52.89	467,700
June 10, 2025	54.45	54.96	54.96	55.86	54.12	344,811
June 09, 2025	53.8	54.27	54.27	54.59	53.58	274,136
June 06, 2025	53.46	53.26	53.26	53.8	52.64	475,100
June 05, 2025	52.82	52.58	52.58	53.09	52.44	406,800
June 04, 2025	52.59	52.84	52.84	53.12	52.5	337,518
June 03, 2025	51.46	52.78	52.78	53.01	51.04	392,000
June 02, 2025	52.49	51.72	51.72	52.7	50.95	510,403
May 30, 2025	52.62	52.81	52.81	53.08	52.02	697,700
May 29, 2025	53.02	52.86	52.86	53.36	52.43	265,305
May 28, 2025	55.25	52.69	52.69	55.36	52.65	406,322
May 27, 2025	54.24	55.29	55.29	55.4	53.79	305,700
May 23, 2025	53.09	53.55	53.55	53.79	52.89	397,234
May 22, 2025	54.11	54.21	54.21	54.5	53.73	278,600
May 21, 2025	55.5	54.23	54.23	55.9	53.97	358,500
May 20, 2025	56.12	56.42	56.42	56.85	55.77	438,200
May 19, 2025	55.96	56.29	56.29	56.54	55.79	322,500
May 16, 2025	55.83	56.63	56.63	57.02	55.27	379,928
May 15, 2025	54.77	56	56	56.21	54.67	521,029
May 14, 2025	56.32	55.02	55.02	56.7	55	326,600
May 13, 2025	58.26	56.81	56.81	58.26	56.73	452,300
May 12, 2025	57.7	58.26	58.26	58.36	56.4	501,500
May 09, 2025	56.13	55.69	55.69	56.64	55.53	375,619
May 08, 2025	55.33	56.42	56.42	56.78	54.92	503,600
May 07, 2025	53.14	54.5	54.5	54.56	53.14	780,500
May 06, 2025	52.09	52.66	52.66	53.25	51.45	671,714
May 05, 2025	51.26	52.1	52.1	53.39	51.26	835,424
May 02, 2025	51.4	51.95	51.95	52.47	51.22	621,471
May 01, 2025	50.4	50.71	50.71	51.14	49.85	808,700
April 30, 2025	50.37	50.38	50.38	50.72	49.8	744,300
April 29, 2025	50.96	50.86	50.86	51.31	50.19	592,639
April 28, 2025	51.51	51.06	51.06	51.98	49.8	626,297
April 25, 2025	50.83	51.37	51.37	51.8	49.54	777,044
April 24, 2025	55.83	51.76	51.76	55.83	47.64	1.48M
April 23, 2025	59.3	58.55	58.55	60.73	58.35	518,434
April 22, 2025	57.45	58.07	58.07	58.28	57.19	338,600
April 21, 2025	57.83	56.98	56.98	57.83	56.32	383,305
April 17, 2025	58.79	58.23	58.23	59.44	57.73	398,633
April 16, 2025	59.1	59.28	59.28	59.54	58.28	342,700
April 15, 2025	59.72	58.94	58.94	60.34	58.43	285,307
April 14, 2025	60.87	60.25	60.25	60.96	59.72	484,600
April 11, 2025	59.09	60.13	60.13	60.7	58.66	516,845
April 10, 2025	59.75	59.33	59.33	60.11	57.43	453,548
April 09, 2025	56.27	61.58	61.58	62.42	56	643,475
April 08, 2025	60.13	56.85	56.85	61.21	55.95	637,100
April 07, 2025	59.78	58.68	58.68	62.75	57.86	631,900
April 04, 2025	59.91	61.25	61.25	62.42	59.83	580,749
April 03, 2025	61.23	61.62	61.62	62.76	60.61	540,327
April 02, 2025	61.93	63.92	63.92	64.29	61.8	436,105

ASGN Incorporated (ASGN) NYSE