5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-24.71%
6 MONTH PERFORMANCE
-32.51%
YEAR-TO-DATE PERFORMANCE
-24.39%
1 YEAR PERFORMANCE
-39.85%
ASGN Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $64.01 | $63.02 (-1.55%) | $64.46 | $62.64 | 338,900 | $2.78 B |
| 03/27/2025 | $64.46 | $64.22 (-0.37%) | $64.79 | $63.62 | 310,200 | $2.83 B |
| 03/26/2025 | $64.45 | $64.33 (-0.19%) | $65.15 | $64.00 | 329,110 | $2.84 B |
| 03/25/2025 | $64.19 | $64.34 (0.23%) | $64.96 | $64.03 | 524,000 | $2.84 B |
| 03/24/2025 | $64.52 | $63.73 (-1.22%) | $65.51 | $63.05 | 550,600 | $2.81 B |
| 03/21/2025 | $63.37 | $63.66 (0.46%) | $64.51 | $63.08 | 1.54 M | $2.81 B |
| 03/20/2025 | $67.19 | $64.46 (-4.06%) | $67.38 | $64.26 | 496,714 | $2.84 B |
| 03/19/2025 | $68.26 | $68.00 (-0.38%) | $69.04 | $67.30 | 324,820 | $3.00 B |
| 03/18/2025 | $68.06 | $68.05 (-0.01%) | $68.68 | $67.54 | 346,231 | $3.00 B |
| 03/17/2025 | $68.15 | $68.74 (0.87%) | $69.63 | $67.53 | 288,400 | $3.03 B |
| 03/14/2025 | $67.53 | $68.05 (0.77%) | $68.72 | $66.67 | 385,515 | $3.00 B |
| 03/13/2025 | $67.69 | $67.03 (-0.98%) | $68.70 | $66.33 | 430,400 | $2.96 B |
| 03/12/2025 | $71.48 | $67.81 (-5.13%) | $71.74 | $66.86 | 387,542 | $2.99 B |
| 03/11/2025 | $71.79 | $71.26 (-0.74%) | $73.13 | $70.68 | 829,544 | $3.14 B |
| 03/10/2025 | $71.00 | $71.60 (0.85%) | $72.94 | $70.51 | 835,443 | $3.16 B |
| 03/07/2025 | $67.87 | $71.29 (5.04%) | $72.11 | $67.62 | 680,000 | $3.14 B |
| 03/06/2025 | $65.23 | $68.48 (4.98%) | $68.87 | $65.01 | 695,330 | $3.02 B |
| 03/05/2025 | $65.81 | $65.44 (-0.56%) | $66.58 | $64.50 | 508,400 | $2.89 B |
| 03/04/2025 | $64.45 | $66.01 (2.42%) | $67.04 | $63.92 | 578,416 | $2.91 B |
| 03/03/2025 | $67.62 | $65.10 (-3.73%) | $67.87 | $63.94 | 850,118 | $2.87 B |
| 02/28/2025 | $67.62 | $67.38 (-0.35%) | $68.54 | $66.78 | 911,200 | $2.97 B |
| 02/27/2025 | $69.08 | $67.99 (-1.58%) | $69.33 | $67.75 | 538,410 | $3.00 B |
| 02/26/2025 | $70.11 | $69.45 (-0.94%) | $70.80 | $68.92 | 556,400 | $3.06 B |
| 02/25/2025 | $68.61 | $70.30 (2.46%) | $70.69 | $68.55 | 822,900 | $3.10 B |
| 02/24/2025 | $67.58 | $68.63 (1.55%) | $69.16 | $66.69 | 558,306 | $3.03 B |
| 02/21/2025 | $70.47 | $67.42 (-4.33%) | $70.47 | $67.01 | 772,414 | $2.97 B |
| 02/20/2025 | $72.12 | $69.94 (-3.02%) | $72.56 | $69.54 | 652,032 | $3.08 B |
| 02/19/2025 | $72.20 | $72.54 (0.47%) | $73.22 | $71.64 | 647,044 | $3.20 B |
| 02/18/2025 | $75.32 | $73.20 (-2.81%) | $75.57 | $72.76 | 480,533 | $3.23 B |
| 02/14/2025 | $77.64 | $75.41 (-2.87%) | $77.80 | $74.94 | 709,641 | $3.33 B |
| 02/13/2025 | $77.54 | $77.25 (-0.37%) | $78.28 | $77.01 | 408,400 | $3.41 B |
| 02/12/2025 | $78.12 | $77.36 (-0.97%) | $79.01 | $77.23 | 357,015 | $3.41 B |
| 02/11/2025 | $78.43 | $79.47 (1.33%) | $81.62 | $78.43 | 741,742 | $3.50 B |
| 02/10/2025 | $79.47 | $80.21 (0.93%) | $81.54 | $79.32 | 661,202 | $3.54 B |
| 02/07/2025 | $83.11 | $78.77 (-5.22%) | $83.64 | $78.69 | 674,245 | $3.47 B |
| 02/06/2025 | $84.58 | $82.73 (-2.19%) | $88.13 | $81.64 | 857,200 | $3.65 B |
| 02/05/2025 | $87.83 | $87.88 (0.06%) | $88.15 | $86.45 | 588,224 | $3.88 B |
| 02/04/2025 | $87.23 | $87.00 (-0.26%) | $88.05 | $86.68 | 469,100 | $3.84 B |
| 02/03/2025 | $86.46 | $87.40 (1.09%) | $88.07 | $85.28 | 395,424 | $3.85 B |
| 01/31/2025 | $88.85 | $88.21 (-0.72%) | $89.96 | $88.09 | 735,510 | $3.93 B |
| 01/30/2025 | $93.95 | $88.87 (-5.41%) | $93.95 | $87.73 | 556,516 | $3.95 B |
| 01/29/2025 | $92.81 | $93.22 (0.44%) | $93.60 | $92.61 | 236,600 | $4.15 B |
| 01/28/2025 | $93.43 | $93.12 (-0.33%) | $95.29 | $93.06 | 318,506 | $4.14 B |
| 01/27/2025 | $91.99 | $93.96 (2.14%) | $94.03 | $91.66 | 263,800 | $4.18 B |
| 01/24/2025 | $92.05 | $92.27 (0.24%) | $92.49 | $91.13 | 228,200 | $4.11 B |
| 01/23/2025 | $91.36 | $92.57 (1.32%) | $92.61 | $90.67 | 308,626 | $4.12 B |
| 01/22/2025 | $91.51 | $91.65 (0.15%) | $92.34 | $91.14 | 277,916 | $4.08 B |
| 01/21/2025 | $89.68 | $91.76 (2.32%) | $91.98 | $89.68 | 331,432 | $4.08 B |
| 01/17/2025 | $90.47 | $88.45 (-2.23%) | $90.48 | $88.25 | 311,400 | $3.94 B |
| 01/16/2025 | $89.36 | $89.31 (-0.06%) | $89.99 | $88.96 | 172,900 | $3.97 B |
| 01/15/2025 | $89.48 | $89.10 (-0.42%) | $89.48 | $88.20 | 177,700 | $3.96 B |
| 01/14/2025 | $87.53 | $87.84 (0.35%) | $88.68 | $86.95 | 236,135 | $3.91 B |
| 01/13/2025 | $85.44 | $87.53 (2.45%) | $87.99 | $85.29 | 296,800 | $3.90 B |
| 01/10/2025 | $85.35 | $86.01 (0.77%) | $86.34 | $84.87 | 380,400 | $3.83 B |
| 01/08/2025 | $85.74 | $86.92 (1.38%) | $87.02 | $85.03 | 321,300 | $3.87 B |
| 01/07/2025 | $85.11 | $86.34 (1.45%) | $86.64 | $84.28 | 670,536 | $3.84 B |
| 01/06/2025 | $85.58 | $85.27 (-0.36%) | $87.00 | $85.03 | 231,300 | $3.79 B |
| 01/03/2025 | $82.92 | $85.05 (2.57%) | $85.20 | $82.80 | 196,800 | $3.78 B |
| 01/02/2025 | $84.24 | $82.86 (-1.64%) | $84.44 | $82.15 | 270,300 | $3.69 B |
| 12/31/2024 | $84.02 | $83.34 (-0.81%) | $84.79 | $82.75 | 316,644 | $3.71 B |
| 12/30/2024 | $83.11 | $83.47 (0.43%) | $84.00 | $82.04 | 149,000 | $3.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
