ASGN - ASGN Inc
42.89
-0.240 -0.560%
Share volume: 643,488
Last Updated: 03-06-2026
Business Services/Services – Personnel Supply Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$43.13
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $42.82 | $42.82 | $43.46 | $43.46 | $41.79 | $41.79 | $42.89 | $42.89 | 643,488 | $637,488.00 |
| 03-05-2026 | $41.93 | $41.93 | $43.63 | $43.63 | $41.70 | $41.70 | $43.13 | $43.13 | 505,033 | $505,033.00 |
| 03-04-2026 | $42.54 | $42.54 | $42.74 | $42.74 | $41.35 | $41.35 | $41.95 | $41.95 | 436,582 | $436,582.00 |
| 03-03-2026 | $40.26 | $40.26 | $42.48 | $42.48 | $40.26 | $40.26 | $41.98 | $41.98 | 648,080 | $648,080.00 |
| 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 |