ASGN - ASGN Inc
56.42
1.920 3.403%
Share volume: 503,558
Last Updated: 05-08-2025
Business Services/Services – Personnel Supply Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$54.50
1.92
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $55.33 | $55.33 | $56.78 | $56.78 | $54.92 | $54.92 | $56.42 | $56.42 | 503,558 | $503,558.00 |
| 05-07-2025 | $53.14 | $53.14 | $54.56 | $54.56 | $53.14 | $53.14 | $54.50 | $54.50 | 780,470 | $780,470.00 |
| 05-06-2025 | $52.09 | $52.09 | $53.25 | $53.25 | $51.45 | $51.45 | $52.66 | $52.66 | 671,714 | $671,714.00 |
| 05-05-2025 | $51.26 | $51.26 | $53.39 | $53.39 | $51.26 | $51.26 | $52.10 | $52.10 | 835,424 | $835,424.00 |
| 05-02-2025 | $51.40 | $51.40 | $52.47 | $52.47 | $51.22 | $51.22 | $51.95 | $51.95 | 621,471 | $621,471.00 |
| 05-01-2025 | $50.40 | $50.40 | $51.14 | $51.14 | $49.85 | $49.85 | $50.71 | $50.71 | 808,654 | $808,654.00 |
| 04-30-2025 | $50.37 | $50.37 | $50.72 | $50.72 | $49.80 | $49.80 | $50.38 | $50.38 | 744,286 | $744,286.00 |
| 04-29-2025 | $50.96 | $50.96 | $51.31 | $51.31 | $50.19 | $50.19 | $50.86 | $50.86 | 679,463 | $679,463.00 |
| 04-28-2025 | $51.51 | $51.51 | $51.98 | $51.98 | $49.80 | $49.80 | $51.06 | $51.06 | 626,297 | $626,297.00 |
| 04-25-2025 | $50.83 | $50.83 | $51.80 | $51.80 | $49.54 | $49.54 | $51.37 | $51.37 | 777,044 | $777,044.00 |
