Skip to main content

ASGN Incorporated Common Stock (NY:ASGN)

49.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.64 50.64 49.67 49.93 512,369 -0.23(-0.46%)
Jun 27, 2025 50.29 50.81 49.50 50.16 872,589 -0.08(-0.16%)
Jun 26, 2025 50.23 50.59 49.35 50.24 672,891 +0.35(+0.70%)
Jun 25, 2025 49.77 50.77 49.45 49.89 419,243 +0.08(+0.16%)
Jun 24, 2025 49.63 50.23 49.17 49.81 437,433 +0.64(+1.30%)
Jun 23, 2025 48.22 49.19 48.09 49.17 545,570 +0.59(+1.21%)
Jun 20, 2025 49.53 49.59 48.42 48.58 833,183 -0.68(-1.38%)
Jun 18, 2025 50.90 50.90 49.01 49.26 692,350 -1.72(-3.37%)
Jun 17, 2025 51.30 51.93 50.88 50.98 471,862 -0.91(-1.75%)
Jun 16, 2025 52.04 52.04 50.53 51.89 455,876 +0.29(+0.56%)
Jun 13, 2025 51.89 52.68 51.40 51.60 427,219 -1.32(-2.49%)
Jun 12, 2025 52.95 53.31 52.60 52.92 449,624 -0.54(-1.01%)
Jun 11, 2025 55.31 55.54 52.89 53.46 467,678 -1.50(-2.73%)
Jun 10, 2025 54.45 55.86 54.12 54.96 344,811 +0.69(+1.27%)
Jun 09, 2025 53.80 54.59 53.58 54.27 274,136 +1.01(+1.90%)
Jun 06, 2025 53.46 53.80 52.64 53.26 475,096 +0.68(+1.29%)
Jun 05, 2025 52.82 53.09 52.44 52.58 406,786 -0.26(-0.49%)
Jun 04, 2025 52.59 53.12 52.50 52.84 337,518 +0.06(+0.11%)
Jun 03, 2025 51.46 53.01 51.03 52.78 391,961 +1.06(+2.05%)
Jun 02, 2025 52.49 52.70 50.95 51.72 510,403 -1.09(-2.06%)
May 30, 2025 52.62 53.08 52.02 52.81 699,738 -0.05(-0.09%)
May 29, 2025 53.02 53.36 52.43 52.86 265,305 +0.17(+0.32%)
May 28, 2025 55.25 55.35 52.65 52.69 406,322 -2.60(-4.70%)
May 27, 2025 54.24 55.40 53.78 55.29 305,689 +1.74(+3.25%)
May 23, 2025 53.09 53.79 52.89 53.55 397,234 -0.66(-1.22%)
May 22, 2025 54.11 54.50 53.73 54.21 278,595 -0.02(-0.04%)
May 21, 2025 55.50 55.90 53.97 54.23 358,483 -2.19(-3.88%)
May 20, 2025 56.12 56.84 55.77 56.42 438,181 +0.13(+0.23%)
May 19, 2025 55.96 56.54 55.79 56.29 322,466 -0.34(-0.60%)
May 16, 2025 55.83 57.02 55.27 56.63 379,928 +0.63(+1.13%)
May 15, 2025 54.77 56.21 54.67 56.00 521,029 +0.98(+1.78%)
May 14, 2025 56.32 56.70 55.00 55.02 326,600 -1.79(-3.15%)
May 13, 2025 58.26 58.26 56.73 56.81 452,298 -1.45(-2.49%)
May 12, 2025 57.70 58.36 56.40 58.26 501,451 +2.57(+4.61%)
May 09, 2025 56.13 56.64 55.53 55.69 375,619 -0.73(-1.29%)
May 08, 2025 55.33 56.78 54.92 56.42 503,558 +1.92(+3.52%)
May 07, 2025 53.14 54.56 53.14 54.50 780,470 +1.84(+3.49%)
May 06, 2025 52.09 53.25 51.45 52.66 671,714 +0.56(+1.07%)
May 05, 2025 51.26 53.39 51.26 52.10 835,424 +0.15(+0.29%)
May 02, 2025 51.40 52.47 51.22 51.95 621,471 +1.24(+2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.