5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+5.37%
3 MONTH PERFORMANCE
-5.10%
6 MONTH PERFORMANCE
-13.95%
YEAR-TO-DATE PERFORMANCE
+6.04%
1 YEAR PERFORMANCE
-5.34%
ASGN Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $90.47 | $88.45 (-2.23%) | $90.48 | $88.25 | 311,355 | $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 |
| 12/27/2024 | $84.32 | $83.69 (-0.75%) | $84.92 | $82.82 | 320,320 | $3.72 B |
| 12/26/2024 | $83.32 | $84.95 (1.96%) | $85.02 | $83.24 | 156,103 | $3.78 B |
| 12/24/2024 | $83.56 | $84.15 (0.71%) | $84.15 | $83.33 | 87,400 | $3.74 B |
| 12/23/2024 | $83.59 | $83.56 (-0.04%) | $83.93 | $82.93 | 253,100 | $3.72 B |
| 12/20/2024 | $83.57 | $83.87 (0.36%) | $85.50 | $83.57 | 1.13 M | $3.73 B |
| 12/19/2024 | $84.05 | $84.69 (0.76%) | $85.37 | $83.37 | 283,400 | $3.77 B |
| 12/18/2024 | $87.76 | $83.20 (-5.2%) | $88.11 | $82.75 | 301,202 | $3.70 B |
| 12/17/2024 | $87.77 | $87.17 (-0.68%) | $88.80 | $86.04 | 275,807 | $3.88 B |
| 12/16/2024 | $87.58 | $88.56 (1.12%) | $89.38 | $86.88 | 398,500 | $3.94 B |
| 12/13/2024 | $87.90 | $88.02 (0.14%) | $89.42 | $87.65 | 312,600 | $3.92 B |
| 12/12/2024 | $89.15 | $88.37 (-0.87%) | $89.88 | $87.37 | 248,900 | $3.93 B |
| 12/11/2024 | $89.97 | $89.58 (-0.43%) | $90.45 | $89.19 | 261,000 | $3.99 B |
| 12/10/2024 | $89.63 | $89.61 (-0.02%) | $90.41 | $88.03 | 253,200 | $3.99 B |
| 12/09/2024 | $89.79 | $90.13 (0.38%) | $91.06 | $89.56 | 282,008 | $4.01 B |
| 12/06/2024 | $89.40 | $88.73 (-0.75%) | $89.97 | $87.59 | 289,319 | $3.95 B |
| 12/05/2024 | $90.25 | $88.93 (-1.46%) | $90.33 | $88.59 | 240,829 | $3.96 B |
| 12/04/2024 | $90.43 | $90.65 (0.24%) | $90.74 | $89.65 | 234,437 | $4.03 B |
| 12/03/2024 | $92.54 | $90.26 (-2.46%) | $92.54 | $89.71 | 253,300 | $4.02 B |
| 12/02/2024 | $91.62 | $92.07 (0.49%) | $92.37 | $90.73 | 377,200 | $4.10 B |
| 11/29/2024 | $91.79 | $91.55 (-0.26%) | $92.26 | $91.24 | 230,400 | $4.07 B |
| 11/27/2024 | $91.31 | $90.98 (-0.36%) | $92.65 | $90.81 | 307,410 | $4.05 B |
| 11/26/2024 | $90.79 | $90.89 (0.11%) | $91.51 | $89.94 | 362,647 | $4.04 B |
| 11/25/2024 | $90.17 | $91.34 (1.3%) | $92.09 | $90.12 | 785,100 | $4.06 B |
| 11/22/2024 | $86.70 | $89.24 (2.93%) | $90.60 | $86.70 | 893,400 | $3.97 B |
| 11/21/2024 | $85.20 | $84.50 (-0.82%) | $85.90 | $84.46 | 1.61 M | $3.76 B |
| 11/20/2024 | $84.36 | $85.08 (0.85%) | $85.38 | $83.71 | 386,835 | $3.79 B |
| 11/19/2024 | $84.83 | $84.39 (-0.52%) | $85.21 | $84.06 | 391,626 | $3.76 B |
| 11/18/2024 | $87.70 | $85.74 (-2.23%) | $88.05 | $85.61 | 386,400 | $3.82 B |
| 11/15/2024 | $92.26 | $87.89 (-4.74%) | $92.26 | $87.74 | 701,500 | $3.91 B |
| 11/14/2024 | $95.70 | $91.79 (-4.09%) | $95.70 | $91.22 | 429,700 | $4.08 B |
| 11/13/2024 | $97.79 | $95.40 (-2.44%) | $97.79 | $95.22 | 288,905 | $4.25 B |
| 11/12/2024 | $99.73 | $97.38 (-2.36%) | $99.92 | $96.69 | 294,400 | $4.33 B |
| 11/11/2024 | $99.35 | $99.80 (0.45%) | $100.43 | $98.61 | 266,318 | $4.44 B |
| 11/08/2024 | $99.55 | $98.38 (-1.18%) | $99.78 | $98.06 | 230,900 | $4.47 B |
| 11/07/2024 | $100.53 | $99.07 (-1.45%) | $100.77 | $98.75 | 242,400 | $4.50 B |
| 11/06/2024 | $98.52 | $100.79 (2.3%) | $101.66 | $97.83 | 583,800 | $4.58 B |
| 11/05/2024 | $91.34 | $92.66 (1.45%) | $93.00 | $91.34 | 194,010 | $4.21 B |
| 11/04/2024 | $91.05 | $91.43 (0.42%) | $92.38 | $90.77 | 200,500 | $4.15 B |
| 11/01/2024 | $92.68 | $91.06 (-1.75%) | $92.86 | $90.69 | 293,900 | $4.13 B |
| 10/31/2024 | $94.11 | $92.10 (-2.14%) | $94.59 | $91.96 | 343,322 | $4.18 B |
| 10/30/2024 | $94.69 | $94.43 (-0.27%) | $95.78 | $94.27 | 315,400 | $4.29 B |
| 10/29/2024 | $93.00 | $95.08 (2.24%) | $95.11 | $92.36 | 382,548 | $4.32 B |
| 10/28/2024 | $93.66 | $93.93 (0.29%) | $94.62 | $93.47 | 211,526 | $4.26 B |
| 10/25/2024 | $94.10 | $92.75 (-1.43%) | $95.99 | $92.65 | 247,000 | $4.21 B |
| 10/24/2024 | $93.83 | $93.87 (0.04%) | $95.26 | $91.73 | 696,800 | $4.26 B |
| 10/23/2024 | $92.44 | $93.04 (0.65%) | $94.63 | $92.44 | 442,700 | $4.22 B |
| 10/22/2024 | $92.80 | $92.66 (-0.15%) | $93.38 | $92.15 | 250,800 | $4.21 B |
| 10/21/2024 | $95.69 | $93.12 (-2.69%) | $95.69 | $92.96 | 242,030 | $4.23 B |