ASGN - ASGN Inc
71.26
-0.340 -0.477%
Share volume: 818,186
Last Updated: 03-11-2025
Business Services/Services – Personnel Supply Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$71.60
-0.34
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $71.79 | $71.79 | $73.13 | $73.13 | $70.68 | $70.68 | $71.26 | $71.26 | 818,186 | $818,186.00 |
| 03-10-2025 | $71.00 | $71.00 | $72.94 | $72.94 | $70.51 | $70.51 | $71.60 | $71.60 | 835,443 | $835,443.00 |
| 03-07-2025 | $67.87 | $67.87 | $72.11 | $72.11 | $67.62 | $67.62 | $71.29 | $71.29 | 679,994 | $679,994.00 |
| 03-06-2025 | $65.23 | $65.23 | $68.87 | $68.87 | $65.01 | $65.01 | $68.48 | $68.48 | 695,330 | $695,330.00 |
| 03-05-2025 | $65.81 | $65.81 | $66.58 | $66.58 | $64.50 | $64.50 | $65.44 | $65.44 | 508,393 | $508,393.00 |
| 03-04-2025 | $64.45 | $64.45 | $67.04 | $67.04 | $63.92 | $63.92 | $66.01 | $66.01 | 578,416 | $578,416.00 |
| 03-03-2025 | $67.62 | $67.62 | $67.87 | $67.87 | $63.94 | $63.94 | $65.10 | $65.10 | 850,118 | $850,118.00 |
| 02-28-2025 | $67.62 | $67.62 | $68.54 | $68.54 | $66.78 | $66.78 | $67.38 | $67.38 | 911,190 | $906,573.00 |
| 02-27-2025 | $69.08 | $69.08 | $69.33 | $69.33 | $67.75 | $67.75 | $67.99 | $67.99 | 538,410 | $538,410.00 |
| 02-26-2025 | $70.11 | $70.11 | $70.80 | $70.80 | $68.92 | $68.92 | $69.45 | $69.45 | 556,357 | $556,357.00 |