ASGN - ASGN Inc
41.98
1.010 2.406%
Share volume: 648,000
Last Updated: 03-03-2026
Business Services/Services – Personnel Supply Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$40.97
1.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $40.26 | $40.26 | $42.48 | $42.48 | $40.26 | $40.26 | $41.98 | $41.98 | 648,000 | $648,000.00 |
| 03-02-2026 | $42.00 | $42.00 | $43.16 | $43.16 | $40.95 | $40.95 | $40.97 | $40.97 | 556,515 | $556,515.00 |
| 02-27-2026 | $42.71 | $42.71 | $43.42 | $43.42 | $41.12 | $41.12 | $42.90 | $42.90 | 859,529 | $859,529.00 |
| 02-26-2026 | $41.60 | $41.60 | $43.83 | $43.83 | $41.03 | $41.03 | $43.36 | $43.36 | 711,984 | $711,984.00 |
| 02-25-2026 | $40.69 | $40.69 | $41.24 | $41.24 | $39.59 | $39.59 | $41.04 | $41.04 | 452,956 | $452,956.00 |
| 02-24-2026 | $40.92 | $40.92 | $41.99 | $41.99 | $40.42 | $40.42 | $40.50 | $40.50 | 583,887 | $583,887.00 |
| 02-23-2026 | $44.24 | $44.24 | $44.61 | $44.61 | $40.92 | $40.92 | $40.94 | $40.94 | 662,639 | $662,639.00 |
| 02-20-2026 | $44.34 | $44.34 | $45.46 | $45.46 | $43.97 | $43.97 | $45.25 | $45.25 | 808,477 | $808,477.00 |
| 02-19-2026 | $42.70 | $42.70 | $44.75 | $44.75 | $42.25 | $42.25 | $44.49 | $44.49 | 625,891 | $625,891.00 |
| 02-18-2026 | $41.13 | $41.13 | $43.30 | $43.30 | $41.13 | $41.13 | $43.12 | $43.12 | 949,796 | $949,796.00 |