Dark

ASGN
ASGN Incorporated
stock NYSE

Inactive

Apr 23, 2026

19.53USD-51.694%(-20.90)10,048,803

Pre-market

0.00USD-100.000%(-40.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-23	24.3000	25.3800	19.310000	19.5300	-51.694%	10,048,803	0.000%
2026-04-22	40.7300	41.1000	40.090000	40.4300	-0.296%	553,735	-51.694%
2026-04-21	40.3300	41.7100	40.330000	40.5500	+1.274%	637,402	-51.837%
2026-04-20	39.2700	40.7100	39.140000	40.0400	+1.521%	649,363	-51.224%
2026-04-17	39.7000	40.0000	38.920000	39.4400	+0.561%	653,398	-50.482%
2026-04-16	39.3100	39.9800	38.760000	39.2200	+0.435%	340,811	-50.204%
2026-04-15	38.4700	39.4800	38.265000	39.0500	+2.655%	594,762	-49.987%
2026-04-14	38.0000	38.7300	37.520000	38.0400	+0.688%	710,235	-48.659%
2026-04-13	35.1100	37.8400	34.890000	37.7800	+6.965%	696,871	-48.306%
2026-04-10	37.0300	37.0300	34.760000	35.3200	-5.258%	527,931	-44.706%
2026-04-09	37.1700	37.2800	35.720000	37.2800	-0.930%	793,578	-47.613%
2026-04-08	39.5100	39.8300	37.475000	37.6300	-2.488%	497,076	-48.100%
2026-04-07	38.2400	38.9100	37.860000	38.5900	+0.495%	652,889	-49.391%
2026-04-06	38.9100	39.0300	38.230000	38.4000	-1.665%	454,866	-49.141%
2026-04-02	37.9300	39.7250	37.440000	39.0500	+1.508%	386,215	-49.987%
2026-04-01	38.8600	39.1600	37.800000	38.4700	-0.620%	446,513	-49.233%
2026-03-31	38.8100	39.6150	38.000000	38.7100	+1.229%	501,101	-49.548%
2026-03-30	37.6600	38.8750	37.660000	38.2400	+1.810%	526,643	-48.928%
2026-03-27	39.4600	39.5200	37.450000	37.5600	-5.865%	665,367	-48.003%
2026-03-26	38.3300	40.1600	38.330000	39.9000	+3.314%	756,741	-51.053%
2026-03-25	38.4500	39.2150	37.280000	38.6200	+1.578%	957,184	-49.430%
2026-03-24	37.4500	38.4800	36.250000	38.0200	-0.184%	1,105,567	-48.632%
2026-03-23	36.4400	38.8300	36.100000	38.0900	+5.571%	1,379,147	-48.727%
2026-03-20	35.2100	36.1700	34.590000	36.0800	+2.007%	8,368,917	-45.870%
2026-03-19	35.4200	36.4900	35.040100	35.3700	-0.897%	487,153	-44.784%
2026-03-18	36.5600	37.0650	35.510000	35.6900	-3.697%	719,643	-45.279%
2026-03-17	36.8400	38.1300	36.470000	37.0600	+1.729%	639,742	-47.302%
2026-03-16	36.5100	37.0650	36.187800	36.4300	+0.055%	569,937	-46.390%
2026-03-13	37.2400	37.4100	35.690000	36.4100	-1.087%	751,637	-46.361%
2026-03-12	37.9900	39.1000	36.740000	36.8100	-4.810%	669,119	-46.944%
2026-03-11	39.6300	39.9850	37.735000	38.6700	-2.126%	569,609	-49.496%
2026-03-10	40.1400	40.8800	38.510000	39.5100	-2.033%	1,038,746	-50.569%
2026-03-09	42.1800	42.4400	38.695000	40.3300	-5.969%	976,369	-51.575%
2026-03-06	42.8200	43.4600	41.790000	42.8900	-0.556%	643,489	-54.465%
2026-03-05	41.9300	43.6300	41.695000	43.1300	+2.813%	505,033	-54.718%
2026-03-04	42.5400	42.7400	41.350000	41.9500	-0.071%	436,582	-53.445%
2026-03-03	40.2600	42.4800	40.260000	41.9800	+2.465%	648,080	-53.478%
2026-03-02	42.0000	43.1600	40.950000	40.9700	-4.499%	556,516	-52.331%
2026-02-27	42.7100	43.4200	41.120000	42.9000	-1.061%	859,530	-54.476%
2026-02-26	41.6000	43.8300	41.030000	43.3600	+5.653%	710,939	-54.958%
2026-02-25	40.6900	41.2400	39.590000	41.0400	+1.333%	452,957	-52.412%
2026-02-24	40.9200	41.9900	40.420000	40.5000	-1.075%	583,887	-51.778%
2026-02-23	44.2400	44.6100	40.915000	40.9400	-9.525%	662,539	-52.296%
2026-02-20	44.3400	45.4600	43.970000	45.2500	+1.708%	808,477	-56.840%
2026-02-19	42.7000	44.7500	42.250000	44.4900	+3.177%	625,881	-56.102%
2026-02-18	41.1300	43.3000	41.130000	43.1200	+4.533%	949,696	-54.708%
2026-02-17	41.8200	42.4550	40.870000	41.2500	-0.434%	586,297	-52.655%
2026-02-13	42.2400	43.0900	41.380000	41.4300	-1.004%	909,582	-52.860%
2026-02-12	42.5900	42.5900	40.580000	41.8500	-1.553%	1,304,609	-53.333%
2026-02-11	49.0600	49.4300	41.920000	42.5100	-13.843%	1,761,021	-54.058%
2026-02-10	50.3100	50.8650	48.270000	49.3400	-1.438%	698,312	-60.418%
2026-02-09	52.3500	52.5150	49.970000	50.0600	-4.648%	759,431	-60.987%
2026-02-06	52.9400	54.1700	51.755000	52.5000	-1.074%	873,385	-62.800%
2026-02-05	51.6200	54.9400	50.000000	53.0700	-0.394%	992,123	-63.200%
2026-02-04	50.4200	53.3600	50.050000	53.2800	+4.944%	758,238	-63.345%
2026-02-03	51.8600	53.3000	49.600000	50.7700	-4.657%	873,898	-61.532%
2026-02-02	51.8300	53.3900	51.770000	53.2500	+2.227%	846,988	-63.324%
2026-01-30	49.0100	52.1400	49.010000	52.0900	+4.914%	776,696	-62.507%
2026-01-29	49.3700	50.1800	48.255000	49.6500	+0.690%	594,702	-60.665%
2026-01-28	50.6600	50.6600	48.850000	49.3100	-2.607%	395,112	-60.393%
2026-01-27	51.3400	51.8100	49.770000	50.6300	-0.217%	496,212	-61.426%
2026-01-26	51.0200	51.4700	50.140000	50.7400	-0.588%	324,142	-61.510%
2026-01-23	51.2100	51.7600	50.310000	51.0400	-0.932%	381,298	-61.736%
2026-01-22	51.4400	52.4000	51.230000	51.5200	+0.921%	436,776	-62.092%
2026-01-21	49.4500	51.6200	49.080000	51.0500	+5.084%	639,740	-61.743%
2026-01-20	48.2300	50.4125	48.230000	48.5800	-0.796%	700,835	-59.798%
2026-01-16	50.0200	50.0200	48.610000	48.9700	-2.099%	397,518	-60.118%
2026-01-15	49.2700	50.1200	49.080000	50.0200	+1.296%	474,195	-60.956%
2026-01-14	48.9900	50.0400	48.970000	49.3800	+1.189%	391,702	-60.450%
2026-01-13	50.8300	51.2100	48.780000	48.8000	-3.937%	348,205	-59.980%
2026-01-12	51.0800	51.1200	50.160000	50.8000	-0.801%	444,305	-61.555%
2026-01-09	50.6000	51.5250	49.780000	51.2100	+1.446%	412,077	-61.863%
2026-01-08	48.2100	50.8900	48.210000	50.4800	+4.362%	456,251	-61.311%
2026-01-07	48.4900	49.1200	48.230000	48.3700	+0.269%	361,065	-59.624%
2026-01-06	47.5300	48.3551	47.390000	48.2400	+0.899%	426,598	-59.515%
2026-01-05	45.9200	48.5850	45.920000	47.8100	+2.465%	699,062	-59.151%
2026-01-02	48.1900	48.5780	46.420000	46.6600	-3.135%	446,840	-58.144%
2025-12-31	49.1700	49.2500	48.100000	48.1700	-2.213%	398,654	-59.456%
2025-12-30	49.5900	50.1000	49.250000	49.2600	-1.144%	325,772	-60.353%
2025-12-29	49.9900	50.2500	49.540000	49.8300	-0.380%	391,919	-60.807%
2025-12-26	49.6800	50.2000	49.600000	50.0200	+0.341%	360,889	-60.956%
2025-12-24	48.7900	50.1100	48.740000	49.8500	+1.901%	220,524	-60.822%
2025-12-23	48.7600	49.1900	48.260000	48.9200	-0.285%	432,101	-60.078%
2025-12-22	48.6900	49.5200	48.690000	49.0600	+0.533%	520,636	-60.192%
2025-12-19	48.8200	49.1700	48.290000	48.8000	-0.510%	1,163,627	-59.980%
2025-12-18	49.1800	49.6200	48.660000	49.0500	+0.657%	587,460	-60.183%
2025-12-17	47.6100	49.0700	47.610000	48.7300	+2.052%	577,149	-59.922%
2025-12-16	47.9300	48.2800	47.428500	47.7500	-0.417%	612,656	-59.099%
2025-12-15	48.3800	48.5750	47.435000	47.9500	-0.250%	740,148	-59.270%
2025-12-12	47.8600	48.1300	47.560000	48.0700	+0.945%	616,261	-59.372%
2025-12-11	46.5000	47.6700	46.300000	47.6200	+2.453%	733,436	-58.988%
2025-12-10	45.2700	46.6100	44.945000	46.4800	+2.673%	475,055	-57.982%
2025-12-09	44.8400	46.3100	44.835000	45.2700	+0.869%	535,651	-56.859%
2025-12-08	45.5000	45.6200	44.670000	44.8800	-1.254%	673,211	-56.484%
2025-12-05	45.7300	46.0200	44.990000	45.4500	-0.808%	523,469	-57.030%
2025-12-04	45.6900	46.3100	45.160000	45.8200	+0.858%	534,360	-57.377%
2025-12-03	45.6600	46.5600	45.200000	45.4300	-0.044%	586,056	-57.011%
2025-12-02	45.5300	46.0250	45.135000	45.4500	+0.154%	447,419	-57.030%
2025-12-01	44.8500	46.0100	44.645000	45.3800	+0.822%	615,180	-56.963%
2025-11-28	45.3200	45.8500	44.940000	45.0100	-0.596%	300,692	-56.610%
2025-11-26	45.3600	45.7600	45.120000	45.2800	-0.702%	435,304	-56.868%
2025-11-25	44.7300	46.4900	44.535000	45.6000	+2.334%	868,474	-57.171%
2025-11-24	42.8700	44.5900	42.560000	44.5600	+3.652%	983,019	-56.171%
2025-11-21	40.8000	43.9100	40.555000	42.9900	+7.448%	837,061	-54.571%
2025-11-20	40.6000	41.4285	39.250000	40.0100	-1.063%	813,015	-51.187%
2025-11-19	41.3100	41.4250	40.240000	40.4400	-2.201%	455,057	-51.706%
2025-11-18	41.3500	41.8900	41.010000	41.3500	-0.481%	491,488	-52.769%
2025-11-17	42.6600	42.7550	41.520000	41.5500	-2.852%	487,909	-52.996%
2025-11-14	44.1000	44.6350	42.610000	42.7700	-3.758%	745,696	-54.337%
2025-11-13	44.8300	46.0300	44.330000	44.4400	-2.201%	475,181	-56.053%
2025-11-12	44.9800	45.7600	44.780100	45.4400	+1.474%	488,034	-57.020%
2025-11-11	43.7200	45.3400	43.360000	44.7800	+2.943%	673,864	-56.387%
2025-11-10	43.9800	44.5100	43.180000	43.5000	-0.412%	466,328	-55.103%
2025-11-07	43.4200	44.0800	42.900000	43.6800	+0.138%	742,651	-55.288%
2025-11-06	44.6800	45.2600	43.320000	43.6200	-3.024%	674,283	-55.227%
2025-11-05	44.5100	45.2200	43.885000	44.9800	+1.512%	858,049	-56.581%
2025-11-04	44.1700	45.4900	43.835000	44.3100	-0.315%	635,114	-55.924%
2025-11-03	44.6700	44.8300	43.570000	44.4500	-0.693%	685,318	-56.063%
2025-10-31	43.5100	44.8900	43.250000	44.7600	+2.122%	726,681	-56.367%
2025-10-30	44.4000	45.2800	43.780000	43.8300	-1.616%	619,633	-55.441%
2025-10-29	45.1200	46.1300	44.480000	44.5500	-1.807%	508,161	-56.162%
2025-10-28	45.8000	45.9400	45.000000	45.3700	-1.733%	621,238	-56.954%
2025-10-27	46.8500	47.0000	45.370000	46.1700	-0.688%	543,913	-57.700%
2025-10-24	45.4400	46.9199	45.130000	46.4900	+4.472%	1,012,694	-57.991%
2025-10-23	44.8500	47.7750	42.770000	44.5000	-7.925%	1,176,274	-56.112%
2025-10-22	47.6600	48.6750	47.335000	48.3300	+0.646%	915,385	-59.590%
2025-10-21	46.4900	48.0500	46.490000	48.0200	+2.959%	467,248	-59.329%
2025-10-20	46.4100	47.1900	46.160000	46.6400	+1.215%	554,794	-58.126%
2025-10-17	45.6000	46.3200	45.345000	46.0800	+0.677%	418,605	-57.617%
2025-10-16	46.4900	46.5950	45.530000	45.7700	-1.123%	579,223	-57.330%
2025-10-15	47.8500	47.9950	46.180000	46.2900	-3.037%	437,877	-57.809%
2025-10-14	46.3900	48.1550	46.390000	47.7400	+1.813%	562,548	-59.091%
2025-10-13	45.4100	47.0000	45.100000	46.8900	+3.259%	643,907	-58.349%
2025-10-10	47.9400	48.0200	45.300000	45.4100	-4.561%	678,234	-56.992%
2025-10-09	48.4600	48.4600	47.480000	47.5800	-1.572%	367,686	-58.953%
2025-10-08	47.9400	48.5900	47.360000	48.3400	+1.278%	419,887	-59.599%
2025-10-07	49.2100	49.3000	47.430000	47.7300	-2.731%	607,726	-59.082%
2025-10-06	48.9500	49.1800	48.220000	49.0700	+0.905%	527,497	-60.200%
2025-10-03	48.1000	49.0476	48.100000	48.6300	+1.524%	451,486	-59.840%
2025-10-02	48.0100	48.7400	47.255000	47.9000	-0.767%	561,924	-59.228%
2025-10-01	47.2300	48.4300	47.230000	48.2700	+1.943%	674,024	-59.540%
2025-09-30	47.3600	47.6250	46.510000	47.3500	-0.021%	616,614	-58.754%
2025-09-29	48.0400	48.1850	46.670000	47.3600	-1.065%	588,850	-58.763%
2025-09-26	47.3700	48.0200	47.370000	47.8700	+1.141%	498,075	-59.202%
2025-09-25	49.0600	49.2250	47.050000	47.3300	-3.723%	499,035	-58.737%
2025-09-24	48.6100	49.2700	48.420000	49.1600	+1.173%	663,291	-60.273%
2025-09-23	50.5300	50.6700	48.555000	48.5900	-3.496%	494,079	-59.807%
2025-09-22	49.5000	50.6500	48.990000	50.3500	+2.254%	654,696	-61.212%
2025-09-19	51.3700	51.4850	48.770000	49.2400	-3.978%	1,369,589	-60.337%
2025-09-18	49.8000	51.6300	49.760000	51.2800	+3.575%	1,439,480	-61.915%
2025-09-17	50.8800	51.8100	49.210000	49.5100	-2.616%	592,783	-60.553%
2025-09-16	51.1500	51.6000	50.760000	50.8400	-0.781%	300,076	-61.585%
2025-09-15	51.8900	52.1550	50.830000	51.2400	-0.505%	482,746	-61.885%
2025-09-12	53.1900	53.5000	51.450000	51.5000	-3.123%	343,340	-62.078%
2025-09-11	51.0000	53.1600	50.740000	53.1600	+4.522%	743,990	-63.262%
2025-09-10	51.8800	52.4200	50.770000	50.8600	-2.883%	582,325	-61.600%
2025-09-09	54.2300	54.8900	52.160000	52.3700	-0.114%	850,646	-62.708%
2025-09-08	52.7900	53.0100	51.520000	52.4300	-1.206%	445,916	-62.750%
2025-09-05	52.5900	54.1400	52.080000	53.0700	+1.182%	458,441	-63.200%
2025-09-04	53.6100	53.6100	51.935000	52.4500	-2.255%	445,444	-62.765%
2025-09-03	53.1800	53.7500	52.700000	53.6600	-0.205%	429,881	-63.604%
2025-09-02	53.5000	54.0000	52.190000	53.7700	-0.885%	612,913	-63.679%
2025-08-29	53.3100	54.2600	53.310000	54.2500	+1.878%	690,787	-64.000%
2025-08-28	53.5500	53.8280	52.445000	53.2500	-0.187%	334,570	-63.324%
2025-08-27	52.4500	53.3900	52.450000	53.3500	+1.542%	357,291	-63.393%
2025-08-26	52.6800	53.5300	52.120000	52.5400	-0.718%	552,654	-62.828%
2025-08-25	54.0900	54.8200	52.890000	52.9200	-2.253%	299,740	-63.095%
2025-08-22	52.0000	54.2900	51.610000	54.1400	+5.249%	448,316	-63.927%
2025-08-21	51.1800	51.6700	50.520000	51.4400	-0.252%	364,058	-62.033%
2025-08-20	52.7000	53.1025	51.390000	51.5700	-2.014%	406,142	-62.129%
2025-08-19	53.1000	54.1100	52.140000	52.6300	-0.265%	484,661	-62.892%
2025-08-18	52.0600	53.7100	51.935000	52.7700	+1.932%	695,529	-62.990%
2025-08-15	50.9700	52.1450	50.700000	51.7700	+2.171%	749,116	-62.275%
2025-08-14	51.5500	51.8200	50.345000	50.6700	-2.745%	380,661	-61.456%
2025-08-13	49.7400	52.2500	49.740000	52.1000	+3.455%	494,608	-62.514%
2025-08-12	49.2100	50.3700	48.575000	50.3600	+2.880%	349,378	-61.219%
2025-08-11	49.5500	51.0250	48.640000	48.9500	-0.991%	434,300	-60.102%
2025-08-08	50.3000	51.0400	49.360000	49.4400	-1.514%	519,869	-60.498%
2025-08-07	51.1800	51.6850	49.620000	50.2000	-0.653%	612,126	-61.096%
2025-08-06	51.2000	51.8300	49.780000	50.5300	-1.482%	858,158	-61.350%
2025-08-05	51.0800	52.1000	50.685000	51.2900	+0.411%	809,040	-61.922%
2025-08-04	48.6300	51.1200	48.630000	51.0800	+5.103%	742,291	-61.766%
2025-08-01	50.5500	51.0100	48.375000	48.6000	-3.071%	753,407	-59.815%
2025-07-31	50.8400	51.4600	50.000000	50.1400	-3.261%	742,585	-61.049%
2025-07-30	53.2400	53.5300	51.300000	51.8300	-3.194%	518,592	-62.319%
2025-07-29	54.2800	54.6100	53.270000	53.5400	-1.363%	507,063	-63.523%
2025-07-28	54.6900	55.2800	54.090000	54.2800	-0.840%	524,779	-64.020%
2025-07-25	55.4400	55.6500	54.040000	54.7400	-1.635%	1,301,682	-64.322%
2025-07-24	59.0900	60.7500	55.220000	55.6500	+11.255%	1,666,721	-64.906%
2025-07-23	50.3500	50.6250	49.360000	50.0200	+0.583%	758,803	-60.956%
2025-07-22	48.4600	49.7750	48.295000	49.7300	+3.067%	446,479	-60.728%
2025-07-21	48.6600	48.8800	48.200000	48.2500	-0.331%	340,392	-59.523%
2025-07-18	49.8200	49.8200	48.050000	48.4100	-2.242%	457,343	-59.657%
2025-07-17	47.9900	50.1000	47.990000	49.5200	+3.059%	650,988	-60.561%
2025-07-16	47.1700	48.2100	46.635000	48.0500	+2.125%	521,796	-59.355%
2025-07-15	48.7200	48.8700	46.930000	47.0500	-2.990%	434,493	-58.491%
2025-07-14	48.3300	48.9800	47.910000	48.5000	-0.247%	564,835	-59.732%
2025-07-11	50.1100	50.2300	48.580000	48.6200	-3.761%	409,121	-59.831%
2025-07-10	51.0400	51.6710	50.410000	50.5200	-1.597%	455,266	-61.342%
2025-07-09	51.3100	52.0199	50.375000	51.3400	+0.293%	342,790	-61.959%
2025-07-08	49.8200	51.8950	49.510000	51.1900	+3.289%	861,708	-61.848%
2025-07-07	50.7000	51.1400	48.010000	49.5600	-6.207%	944,029	-60.593%
2025-07-03	52.8100	53.0400	52.240000	52.8400	+1.226%	338,249	-63.039%
2025-07-02	52.0300	52.4200	51.110000	52.2000	+0.327%	487,896	-62.586%
2025-07-01	49.6300	53.3600	49.630000	52.0300	+4.206%	683,068	-62.464%
2025-06-30	50.6400	50.6400	49.670000	49.9300	-0.459%	512,369	-60.885%
2025-06-27	50.2900	50.8099	49.500000	50.1600	-0.159%	872,589	-61.065%
2025-06-26	50.2300	50.5900	49.355000	50.2400	+0.702%	672,891	-61.127%
2025-06-25	49.7700	50.7700	49.445000	49.8900	+0.161%	419,243	-60.854%
2025-06-24	49.6300	50.2300	49.175000	49.8100	+1.302%	437,433	-60.791%
2025-06-23	48.2200	49.1900	48.090000	49.1700	+1.214%	545,570	-60.281%
2025-06-20	49.5300	49.5950	48.420000	48.5800	-1.380%	833,183	-59.798%
2025-06-18	50.9000	50.9000	49.010000	49.2600	-3.374%	692,350	-60.353%
2025-06-17	51.3000	51.9300	50.880000	50.9800	-1.754%	471,862	-61.691%
2025-06-16	52.0400	52.0400	50.530000	51.8900	+0.562%	455,876	-62.363%
2025-06-13	51.8900	52.6800	51.400000	51.6000	-2.494%	427,219	-62.151%
2025-06-12	52.9500	53.3100	52.605000	52.9200	-1.010%	449,624	-63.095%
2025-06-11	55.3100	55.5400	52.890000	53.4600	-2.729%	467,678	-63.468%
2025-06-10	54.4500	55.8600	54.120000	54.9600	+1.271%	344,811	-64.465%
2025-06-09	53.8000	54.5900	53.580000	54.2700	+1.896%	274,136	-64.013%
2025-06-06	53.4600	53.8000	52.640000	53.2600	+1.293%	475,096	-63.331%
2025-06-05	52.8200	53.0900	52.440000	52.5800	-0.492%	406,786	-62.857%
2025-06-04	52.5900	53.1200	52.500000	52.8400	+0.114%	337,518	-63.039%
2025-06-03	51.4600	53.0100	51.035000	52.7800	+2.049%	391,961	-62.997%
2025-06-02	52.4900	52.6950	50.950000	51.7200	-2.064%	510,403	-62.239%
2025-05-30	52.6200	53.0800	52.020000	52.8100	-0.095%	697,674	-63.018%
2025-05-29	53.0200	53.3616	52.430000	52.8600	+0.323%	265,305	-63.053%
2025-05-28	55.2500	55.3550	52.650000	52.6900	-4.702%	406,322	-62.934%
2025-05-27	54.2400	55.4000	53.785000	55.2900	+3.249%	305,689	-64.677%
2025-05-23	53.0900	53.7900	52.890000	53.5500	-1.217%	397,234	-63.529%
2025-05-22	54.1100	54.5000	53.730000	54.2100	-0.037%	278,595	-63.973%
2025-05-21	55.5000	55.9000	53.965000	54.2300	-3.882%	358,483	-63.987%
2025-05-20	56.1200	56.8450	55.772200	56.4200	+0.231%	438,181	-65.385%
2025-05-19	55.9600	56.5400	55.790000	56.2900	-0.600%	322,466	-65.305%
2025-05-16	55.8300	57.0200	55.270000	56.6300	+1.125%	379,928	-65.513%
2025-05-15	54.7700	56.2100	54.670000	56.0000	+1.781%	521,029	-65.125%
2025-05-14	56.3200	56.6950	55.000000	55.0200	-3.151%	326,600	-64.504%
2025-05-13	58.2600	58.2600	56.730000	56.8100	-2.489%	452,298	-65.622%
2025-05-12	57.7000	58.3600	56.400000	58.2600	+4.615%	501,451	-66.478%
2025-05-09	56.1300	56.6400	55.530000	55.6900	-1.294%	375,619	-64.931%
2025-05-08	55.3300	56.7800	54.920000	56.4200	+3.523%	503,558	-65.385%
2025-05-07	53.1400	54.5600	53.140000	54.5000	+3.494%	780,470	-64.165%
2025-05-06	52.0900	53.2500	51.450000	52.6600	+1.075%	671,714	-62.913%
2025-05-05	51.2600	53.3900	51.260000	52.1000	+0.289%	835,424	-62.514%
2025-05-02	51.4000	52.4700	51.215000	51.9500	+2.445%	621,471	-62.406%
2025-05-01	50.4000	51.1400	49.850000	50.7100	+0.655%	808,654	-61.487%
2025-04-30	50.3700	50.7150	49.800000	50.3800	-0.944%	744,286	-61.235%
2025-04-29	50.9600	51.3100	50.190000	50.8600	-0.392%	679,463	-61.600%
2025-04-28	51.5100	51.9800	49.800000	51.0600	-0.603%	626,297	-61.751%
2025-04-25	50.8300	51.7950	49.540000	51.3700	-0.753%	777,044	-61.982%
2025-04-24	55.8300	55.8300	47.640000	51.7600	-11.597%	1,482,087	-62.268%
2025-04-23	59.3000	60.7265	58.350000	58.5500	+0.827%	518,434	-66.644%
2025-04-22	57.4500	58.2800	57.190000	58.0700	+1.913%	338,561	-66.368%
2025-04-21	57.8300	57.8300	56.320000	56.9800	-2.147%	383,305	-65.725%
2025-04-17	58.7900	59.4350	57.725000	58.2300	-1.771%	398,633	-66.461%
2025-04-16	59.1000	59.5400	58.280000	59.2800	+0.577%	342,651	-67.055%
2025-04-15	59.7200	60.3350	58.430100	58.9400	-2.174%	285,307	-66.865%
2025-04-14	60.8700	60.9600	59.720000	60.2500	+0.200%	484,567	-67.585%
2025-04-11	59.0900	60.7000	58.660000	60.1300	+1.348%	516,845	-67.520%
2025-04-10	59.7500	60.1100	57.430100	59.3300	-3.654%	453,548	-67.082%
2025-04-09	56.2700	62.4200	56.000100	61.5800	+8.320%	643,475	-68.285%
2025-04-08	60.1300	61.2050	55.950000	56.8500	-3.119%	637,077	-65.646%
2025-04-07	59.7800	62.7500	57.860100	58.6800	-4.196%	631,864	-66.718%
2025-04-04	59.9100	62.4200	59.832300	61.2500	-0.600%	580,754	-68.114%
2025-04-03	61.2300	62.7550	60.610000	61.6200	-3.598%	540,327	-68.306%
2025-04-02	61.9300	64.2900	61.800000	63.9200	+1.930%	436,105	-69.446%
2025-04-01	62.6200	63.2400	62.000000	62.7100	-0.492%	384,706	-68.857%
2025-03-31	62.5900	63.7600	61.700000	63.0200	0.000%	576,332	-69.010%
2025-03-28	64.0100	64.4613	62.640000	63.0200	-1.869%	338,883	-69.010%
2025-03-27	64.4600	64.7850	63.624500	64.2200	-0.171%	310,171	-69.589%
2025-03-26	64.4500	65.1450	64.000000	64.3300	-0.016%	319,511	-69.641%
2025-03-25	64.1900	64.9600	64.030000	64.3400	+0.957%	499,260	-69.646%
2025-03-24	64.5200	65.5100	63.050000	63.7300	+0.110%	542,213	-69.355%
2025-03-21	63.3700	64.5100	63.080000	63.6600	-1.241%	1,508,266	-69.321%
2025-03-20	67.1900	67.3750	64.260000	64.4600	-5.206%	472,856	-69.702%
2025-03-19	68.2600	69.0425	67.300000	68.0000	-0.073%	305,816	-71.279%
2025-03-18	68.0600	68.6800	67.540000	68.0500	-1.004%	331,988	-71.301%
2025-03-17	68.1500	69.6300	67.530000	68.7400	+1.014%	268,454	-71.589%
2025-03-14	67.5300	68.7200	66.670000	68.0500	+1.522%	363,423	-71.301%
2025-03-13	67.6900	68.7000	66.329200	67.0300	-1.150%	424,835	-70.864%
2025-03-12	71.4800	71.7400	66.860000	67.8100	-4.841%	366,294	-71.199%
2025-03-11	71.7900	73.1300	70.680000	71.2600	-0.475%	806,035	-72.593%
2025-03-10	71.0000	72.9400	70.510000	71.6000	+0.435%	825,333	-72.723%
2025-03-07	67.8700	72.1100	67.620100	71.2900	+4.103%	669,698	-72.605%
2025-03-06	65.2300	68.8700	65.005000	68.4800	+4.645%	684,763	-71.481%
2025-03-05	65.8100	66.5800	64.500000	65.4400	-0.864%	477,696	-70.156%
2025-03-04	64.4500	67.0400	63.920000	66.0100	+1.398%	567,031	-70.414%
2025-03-03	67.6200	67.8700	63.940000	65.1000	-3.384%	840,525	-70.000%
2025-02-28	67.6200	68.5400	66.780000	67.3800	-0.897%	867,886	-71.015%
2025-02-27	69.0800	69.3325	67.750000	67.9900	-2.102%	527,840	-71.275%
2025-02-26	70.1100	70.7950	68.920000	69.4500	-1.209%	548,189	-71.879%
2025-02-25	68.6100	70.6900	68.545000	70.3000	+2.433%	810,239	-72.219%
2025-02-24	67.5800	69.1600	66.692400	68.6300	+1.795%	535,672	-71.543%
2025-02-21	70.4700	70.4700	67.010000	67.4200	-3.603%	719,714	-71.032%
2025-02-20	72.1200	72.5600	69.540000	69.9400	-3.584%	636,881	-72.076%
2025-02-19	72.2000	73.2200	71.640000	72.5400	-0.902%	639,859	-73.077%
2025-02-18	75.3200	75.5700	72.760000	73.2000	-2.931%	459,484	-73.320%
2025-02-14	77.6400	77.8000	74.940000	75.4100	-2.382%	695,764	-74.102%
2025-02-13	77.5400	78.2800	77.007000	77.2500	-0.142%	394,725	-74.718%
2025-02-12	78.1200	79.0100	77.230000	77.3600	-2.655%	348,494	-74.754%
2025-02-11	78.4300	81.6200	78.430000	79.4700	-0.923%	728,180	-75.425%
2025-02-10	79.4700	81.5390	79.320000	80.2100	+1.828%	649,432	-75.651%
2025-02-07	83.1100	83.6400	78.690000	78.7700	-4.787%	661,461	-75.206%
2025-02-06	84.5800	88.1300	81.635000	82.7300	-5.860%	848,212	-76.393%
2025-02-05	87.8300	88.1500	86.450000	87.8800	+1.011%	581,135	-77.777%
2025-02-04	87.2300	88.0500	86.680000	87.0000	-0.458%	452,928	-77.552%
2025-02-03	86.4600	88.0650	85.280000	87.4000	-0.918%	380,623	-77.654%
2025-01-31	88.8500	89.9600	88.090000	88.2100	-0.743%	594,063	-77.860%
2025-01-30	93.9500	93.9500	87.725000	88.8700	-4.666%	547,614	-78.024%
2025-01-29	92.8100	93.6000	92.610000	93.2200	+0.107%	223,054	-79.050%
2025-01-28	93.4300	95.2900	93.060000	93.1200	-0.894%	305,934	-79.027%
2025-01-27	91.9900	94.0300	91.660000	93.9600	+1.832%	255,872	-79.215%
2025-01-24	92.0500	92.4900	91.130000	92.2700	-0.324%	222,628	-78.834%
2025-01-23	91.3600	92.6100	90.667700	92.5700	+1.004%	278,927	-78.902%
2025-01-22	91.5100	92.3400	91.140000	91.6500	-0.120%	269,427	-78.691%
2025-01-21	89.6800	91.9800	89.680000	91.7600	+3.742%	322,941	-78.716%
2025-01-17	90.4700	90.4750	88.250000	88.4500	-0.963%	296,865	-77.920%
2025-01-16	89.3600	89.9900	88.960000	89.3100	+0.236%	163,225	-78.132%
2025-01-15	89.4800	89.4800	88.200000	89.1000	+1.434%	173,823	-78.081%
2025-01-14	87.5300	88.6800	86.950000	87.8400	+0.354%	225,419	-77.766%
2025-01-13	85.4400	87.9900	85.290000	87.5300	+1.767%	275,412	-77.688%
2025-01-10	85.3500	86.3350	84.870000	86.0100	-1.047%	366,782	-77.293%
2025-01-08	85.7400	87.0200	85.025000	86.9200	+0.672%	298,703	-77.531%
2025-01-07	85.1100	86.6400	84.280000	86.3400	+1.255%	653,524	-77.380%
2025-01-06	85.5800	87.0000	85.030000	85.2700	+0.259%	221,288	-77.096%
2025-01-03	82.9200	85.2000	82.800000	85.0500	+2.643%	182,057	-77.037%
2025-01-02	84.2400	84.4400	82.150000	82.8600	-0.576%	253,998	-76.430%
2024-12-31	84.0200	84.7900	82.750000	83.3400	-0.156%	305,102	-76.566%
2024-12-30	83.1100	84.0000	82.040000	83.4700	-0.263%	146,551	-76.602%
2024-12-27	84.3200	84.9150	82.820000	83.6900	-1.483%	317,229	-76.664%
2024-12-26	83.3200	85.0200	83.240000	84.9500	+0.951%	153,284	-77.010%
2024-12-24	83.5600	84.1500	83.330000	84.1500	+0.706%	87,282	-76.791%
2024-12-23	83.5900	83.9300	82.925000	83.5600	-0.370%	247,788	-76.628%
2024-12-20	83.5700	85.5000	83.570000	83.8700	-0.968%	911,468	-76.714%
2024-12-19	84.0500	85.3700	83.370000	84.6900	+1.791%	274,342	-76.939%
2024-12-18	87.7600	88.1100	82.750000	83.2000	-4.554%	289,135	-76.526%
2024-12-17	87.7700	88.8000	86.035000	87.1700	-1.570%	254,242	-77.596%
2024-12-16	87.5800	89.3800	86.880000	88.5600	+0.613%	390,310	-77.947%
2024-12-13	87.9000	89.4200	87.654800	88.0200	-0.396%	281,011	-77.812%
2024-12-12	89.1500	89.8800	87.370000	88.3700	-1.351%	235,604	-77.900%
2024-12-11	89.9700	90.4500	89.190000	89.5800	-0.033%	254,352	-78.198%
2024-12-10	89.6300	90.4100	88.030000	89.6100	-0.577%	239,046	-78.206%
2024-12-09	89.7900	91.0600	89.555000	90.1300	+1.578%	270,788	-78.331%
2024-12-06	89.4000	89.9747	87.585000	88.7300	-0.225%	283,915	-77.989%
2024-12-05	90.2500	90.3300	88.590000	88.9300	-1.897%	231,912	-78.039%
2024-12-04	90.4300	90.7400	89.650000	90.6500	+0.432%	212,137	-78.456%
2024-12-03	92.5400	92.5400	89.710000	90.2600	-1.966%	232,538	-78.363%
2024-12-02	91.6200	92.3700	90.734000	92.0700	+0.568%	365,200	-78.788%
2024-11-29	91.7900	92.2600	91.240000	91.5500	+0.627%	223,243	-78.667%
2024-11-27	91.3100	92.6500	90.810000	90.9800	+0.099%	298,099	-78.534%
2024-11-26	90.7900	91.5100	89.940000	90.8900	-0.493%	353,025	-78.512%
2024-11-25	90.1700	92.0899	90.120000	91.3400	+2.353%	756,166	-78.618%
2024-11-22	86.7000	90.6000	86.700000	89.2400	+5.609%	881,441	-78.115%
2024-11-21	85.2000	85.9000	84.460000	84.5000	-0.682%	1,603,195	-76.888%
2024-11-20	84.3600	85.3800	83.705000	85.0800	+0.818%	378,452	-77.045%
2024-11-19	84.8300	85.2100	84.060000	84.3900	-1.575%	381,359	-76.857%
2024-11-18	87.7000	88.0500	85.610000	85.7400	-2.446%	377,797	-77.222%
2024-11-15	92.2600	92.2600	87.740000	87.8900	-4.249%	692,002	-77.779%
2024-11-14	95.7000	95.7000	91.220000	91.7900	-3.784%	415,807	-78.723%
2024-11-13	97.7900	97.7900	95.220000	95.4000	-2.033%	281,719	-79.528%
2024-11-12	99.7300	99.9230	96.690000	97.3800	-2.425%	282,590	-79.945%
2024-11-11	99.3500	100.4250	98.610000	99.8000	+1.443%	258,339	-80.431%
2024-11-08	99.5500	99.7750	98.055000	98.3800	-0.696%	212,552	-80.148%
2024-11-07	100.5300	100.7650	98.750000	99.0700	-1.707%	220,951	-80.287%
2024-11-06	98.5200	101.6600	97.830000	100.7900	+8.774%	560,937	-80.623%
2024-11-05	91.3400	93.0000	91.340000	92.6600	+1.345%	188,758	-78.923%
2024-11-04	91.0500	92.3787	90.770000	91.4300	+0.406%	196,145	-78.639%
2024-11-01	92.6800	92.8600	90.690000	91.0600	-1.129%	287,218	-78.553%
2024-10-31	94.1100	94.5914	91.960000	92.1000	-2.467%	324,961	-78.795%
2024-10-30	94.6900	95.7800	94.265000	94.4300	-0.684%	305,185	-79.318%

document.getElementById("TfHjNX").onerror = function(){this.style.display='none';}; .dark-mode .bhjzFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhjzFt{ color: #333333; background-color: white; border: 2px solid #333333; }ASGNASGN Incorporatedstock NYSE

ASGN
ASGN Incorporated
stock NYSE