-
5 DAY PERFORMANCE
+1.21% -
1 MONTH PERFORMANCE
+2.54% -
3 MONTH PERFORMANCE
+8.06% -
6 MONTH PERFORMANCE
-4.45% -
YEAR-TO-DATE PERFORMANCE
-1.88% -
1 YEAR PERFORMANCE
+19.62%
ASGN Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $93.92 | $94.26 (0.36%) | $95.14 | $93.12 | 189,714 | $4.31 B |
| 10/03/2024 | $93.24 | $92.58 (-0.71%) | $94.04 | $92.30 | 237,500 | $4.23 B |
| 10/02/2024 | $92.82 | $94.11 (1.39%) | $94.19 | $92.16 | 235,300 | $4.30 B |
| 10/01/2024 | $93.00 | $93.22 (0.24%) | $93.54 | $92.01 | 256,200 | $4.26 B |
| 09/30/2024 | $92.37 | $93.23 (0.93%) | $93.57 | $91.91 | 233,448 | $4.26 B |
| 09/27/2024 | $95.03 | $93.36 (-1.76%) | $95.61 | $92.40 | 230,002 | $4.27 B |
| 09/26/2024 | $93.40 | $94.14 (0.79%) | $94.80 | $93.40 | 220,517 | $4.30 B |
| 09/25/2024 | $92.23 | $92.17 (-0.07%) | $92.73 | $91.43 | 240,249 | $4.21 B |
| 09/24/2024 | $94.36 | $92.20 (-2.29%) | $94.36 | $92.06 | 186,300 | $4.21 B |
| 09/23/2024 | $93.67 | $94.14 (0.5%) | $94.42 | $93.01 | 242,400 | $4.30 B |
| 09/20/2024 | $93.46 | $93.25 (-0.22%) | $94.54 | $93.05 | 840,800 | $4.26 B |
| 09/19/2024 | $94.43 | $93.98 (-0.48%) | $94.83 | $92.57 | 301,800 | $4.29 B |
| 09/18/2024 | $92.97 | $92.09 (-0.95%) | $94.18 | $91.98 | 283,116 | $4.21 B |
| 09/17/2024 | $93.13 | $92.51 (-0.67%) | $94.00 | $91.77 | 305,907 | $4.23 B |
| 09/16/2024 | $92.58 | $93.91 (1.44%) | $94.26 | $92.58 | 162,731 | $4.29 B |
| 09/13/2024 | $91.22 | $92.72 (1.64%) | $93.06 | $90.59 | 176,438 | $4.24 B |
| 09/12/2024 | $89.89 | $89.74 (-0.17%) | $90.25 | $88.54 | 178,800 | $4.10 B |
| 09/11/2024 | $90.45 | $89.17 (-1.42%) | $90.60 | $87.94 | 293,438 | $4.08 B |
| 09/10/2024 | $90.17 | $91.30 (1.25%) | $91.60 | $89.58 | 314,800 | $4.17 B |
| 09/09/2024 | $88.85 | $89.97 (1.26%) | $90.96 | $88.83 | 300,000 | $4.11 B |
| 09/06/2024 | $92.39 | $89.74 (-2.87%) | $93.03 | $89.64 | 224,510 | $4.10 B |
| 09/05/2024 | $93.17 | $92.02 (-1.23%) | $93.36 | $91.50 | 209,100 | $4.21 B |
| 09/04/2024 | $92.25 | $93.06 (0.88%) | $93.64 | $92.25 | 168,200 | $4.25 B |
| 09/03/2024 | $95.00 | $92.71 (-2.41%) | $96.85 | $92.70 | 241,431 | $4.24 B |
| 08/30/2024 | $97.60 | $96.16 (-1.48%) | $97.61 | $95.47 | 773,300 | $4.39 B |
| 08/29/2024 | $96.21 | $96.94 (0.76%) | $98.18 | $95.61 | 309,200 | $4.43 B |
| 08/28/2024 | $95.03 | $95.14 (0.12%) | $96.27 | $94.70 | 239,740 | $4.35 B |
| 08/27/2024 | $94.84 | $95.26 (0.44%) | $95.77 | $94.61 | 244,800 | $4.35 B |
| 08/26/2024 | $96.36 | $95.35 (-1.05%) | $97.10 | $95.23 | 165,348 | $4.36 B |
| 08/23/2024 | $93.72 | $96.13 (2.57%) | $96.75 | $93.72 | 271,600 | $4.39 B |
| 08/22/2024 | $94.06 | $92.94 (-1.19%) | $94.97 | $92.83 | 232,700 | $4.25 B |
| 08/21/2024 | $92.05 | $93.82 (1.92%) | $93.86 | $91.99 | 212,747 | $4.29 B |
| 08/20/2024 | $92.14 | $90.79 (-1.47%) | $92.62 | $90.74 | 209,614 | $4.15 B |
| 08/19/2024 | $90.95 | $92.38 (1.57%) | $92.41 | $90.95 | 206,134 | $4.22 B |
| 08/16/2024 | $90.37 | $90.80 (0.48%) | $92.07 | $90.37 | 185,710 | $4.15 B |
| 08/15/2024 | $90.35 | $90.78 (0.48%) | $91.78 | $89.85 | 221,938 | $4.15 B |
| 08/14/2024 | $88.79 | $87.92 (-0.98%) | $89.10 | $87.20 | 178,106 | $4.02 B |
| 08/13/2024 | $87.94 | $88.62 (0.77%) | $89.06 | $87.57 | 189,831 | $4.05 B |
| 08/12/2024 | $88.74 | $87.03 (-1.93%) | $88.77 | $86.75 | 166,230 | $3.98 B |
| 08/09/2024 | $88.61 | $88.35 (-0.29%) | $89.20 | $87.68 | 183,900 | $4.04 B |
| 08/08/2024 | $86.24 | $88.67 (2.82%) | $88.93 | $85.92 | 247,314 | $4.05 B |
| 08/07/2024 | $86.86 | $85.15 (-1.97%) | $87.81 | $85.11 | 235,842 | $3.89 B |
| 08/06/2024 | $85.65 | $85.42 (-0.27%) | $87.12 | $84.62 | 218,200 | $3.90 B |
| 08/05/2024 | $86.96 | $85.57 (-1.6%) | $87.33 | $84.93 | 327,832 | $3.91 B |
| 08/02/2024 | $89.57 | $90.59 (1.14%) | $91.26 | $89.17 | 337,409 | $4.14 B |
| 08/01/2024 | $94.19 | $92.11 (-2.21%) | $95.81 | $91.06 | 338,700 | $4.21 B |
| 07/31/2024 | $95.93 | $94.67 (-1.31%) | $96.35 | $94.14 | 656,700 | $4.33 B |
| 07/30/2024 | $96.00 | $95.17 (-0.86%) | $96.52 | $94.89 | 621,600 | $4.35 B |
| 07/29/2024 | $95.15 | $95.83 (0.71%) | $96.79 | $94.78 | 418,714 | $4.38 B |
| 07/26/2024 | $93.63 | $94.86 (1.31%) | $96.35 | $93.57 | 378,100 | $4.34 B |
| 07/25/2024 | $93.97 | $92.77 (-1.28%) | $99.00 | $90.78 | 843,900 | $4.24 B |
| 07/24/2024 | $104.27 | $101.83 (-2.34%) | $105.00 | $101.80 | 518,632 | $4.65 B |
| 07/23/2024 | $102.58 | $104.07 (1.45%) | $104.90 | $102.50 | 467,000 | $4.76 B |
| 07/22/2024 | $101.70 | $102.49 (0.78%) | $103.36 | $100.70 | 405,911 | $4.68 B |
| 07/19/2024 | $103.69 | $102.70 (-0.95%) | $103.92 | $101.66 | 642,441 | $4.78 B |
| 07/18/2024 | $102.55 | $103.66 (1.08%) | $105.67 | $102.42 | 406,878 | $4.82 B |
| 07/17/2024 | $102.20 | $103.53 (1.3%) | $104.30 | $101.47 | 436,787 | $4.81 B |
| 07/16/2024 | $98.73 | $103.15 (4.48%) | $104.55 | $98.22 | 665,019 | $4.80 B |
| 07/15/2024 | $95.62 | $97.66 (2.13%) | $98.94 | $95.59 | 437,916 | $4.54 B |
| 07/12/2024 | $91.78 | $94.67 (3.15%) | $95.01 | $91.60 | 405,157 | $4.40 B |
| 07/11/2024 | $87.50 | $91.08 (4.09%) | $91.47 | $87.21 | 448,519 | $4.24 B |
| 07/10/2024 | $86.04 | $86.31 (0.31%) | $86.54 | $85.33 | 216,451 | $4.01 B |
| 07/09/2024 | $87.05 | $85.83 (-1.4%) | $87.30 | $85.81 | 284,487 | $3.99 B |
| 07/08/2024 | $87.97 | $87.21 (-0.86%) | $88.48 | $87.00 | 210,356 | $4.06 B |
| 07/05/2024 | $87.22 | $87.32 (0.11%) | $87.89 | $86.48 | 200,477 | $4.06 B |