-
5 DAY PERFORMANCE
-3.87% -
1 MONTH PERFORMANCE
-9.27% -
3 MONTH PERFORMANCE
-9.94% -
6 MONTH PERFORMANCE
-14.15% -
YEAR-TO-DATE PERFORMANCE
-12.15% -
1 YEAR PERFORMANCE
-6.09%
ASGN Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $98.86 | $95.40 (-3.5%) | $98.86 | $95.15 | 292,700 | $4.36 B |
| 10/17/2024 | $97.60 | $98.71 (1.14%) | $98.77 | $96.42 | 294,500 | $4.51 B |
| 10/16/2024 | $98.13 | $99.13 (1.02%) | $99.65 | $97.48 | 340,623 | $4.53 B |
| 10/15/2024 | $97.80 | $97.45 (-0.36%) | $99.74 | $97.10 | 227,934 | $4.45 B |
| 10/14/2024 | $96.67 | $97.65 (1.01%) | $97.90 | $96.50 | 125,100 | $4.46 B |
| 10/11/2024 | $94.56 | $96.41 (1.96%) | $96.61 | $94.56 | 182,717 | $4.41 B |
| 10/10/2024 | $93.98 | $94.33 (0.37%) | $94.44 | $93.35 | 152,426 | $4.31 B |
| 10/09/2024 | $94.32 | $94.99 (0.71%) | $95.62 | $93.70 | 150,047 | $4.34 B |
| 10/08/2024 | $94.39 | $94.16 (-0.24%) | $94.63 | $93.00 | 206,129 | $4.30 B |
| 10/07/2024 | $93.36 | $94.02 (0.71%) | $94.37 | $92.95 | 234,400 | $4.30 B |
| 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 |